Sun Rise E&T Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 117.00 | 118.00 | 103.50 | 105.00 | 83.592 | 226,500 |
| 2024-07-29 | 109.00 | 118.50 | 109.00 | 116.00 | 92.349 | 181,386 |
| 2024-07-26 | 107.00 | 110.00 | 100.00 | 107.50 | 85.583 | 255,694 |
| 2024-07-23 | 105.50 | 115.00 | 105.00 | 108.50 | 86.379 | 454,500 |
| 2024-07-22 | 103.00 | 107.50 | 100.50 | 104.50 | 83.194 | 347,280 |
| 2024-07-19 | 92.000 | 101.00 | 92.000 | 98.900 | 78.736 | 535,299 |
| 2024-07-18 | 89.700 | 94.800 | 87.700 | 92.000 | 73.243 | 224,075 |
| 2024-07-17 | 91.000 | 96.300 | 87.700 | 90.200 | 71.810 | 266,459 |
| 2024-07-16 | 82.500 | 90.600 | 82.500 | 90.300 | 71.889 | 328,601 |
| 2024-07-15 | 81.300 | 82.800 | 81.000 | 81.500 | 64.884 | 69,700 |
| 2024-07-12 | 82.200 | 82.200 | 78.900 | 80.500 | 64.087 | 28,536 |
| 2024-07-11 | 80.300 | 83.800 | 80.000 | 83.600 | 66.555 | 185,816 |
| 2024-07-10 | 80.000 | 80.300 | 78.300 | 80.300 | 63.928 | 67,305 |
| 2024-07-09 | 83.300 | 83.300 | 78.700 | 79.000 | 62.893 | 172,373 |
| 2024-07-08 | 81.500 | 87.000 | 81.100 | 81.300 | 64.724 | 194,813 |
| 2024-07-05 | 78.300 | 80.000 | 77.700 | 79.800 | 63.530 | 43,847 |
| 2024-07-04 | 78.800 | 78.800 | 76.800 | 77.500 | 61.699 | 39,925 |
| 2024-07-03 | 79.800 | 79.900 | 79.000 | 79.300 | 63.132 | 50,605 |
| 2024-07-02 | 79.600 | 80.200 | 77.400 | 79.500 | 63.291 | 36,900 |
| 2024-07-01 | 81.300 | 81.300 | 79.600 | 79.600 | 63.371 | 117,612 |
| 2024-06-28 | 81.000 | 84.100 | 80.500 | 81.000 | 64.486 | 138,288 |
| 2024-06-27 | 74.800 | 80.800 | 74.800 | 79.000 | 62.893 | 94,796 |
| 2024-06-26 | 75.100 | 75.100 | 73.000 | 73.800 | 58.753 | 322,036 |
| 2024-06-25 | 78.500 | 78.500 | 73.000 | 74.600 | 59.390 | 155,226 |
| 2024-06-24 | 80.000 | 80.500 | 76.800 | 77.700 | 61.858 | 102,299 |
| 2024-06-21 | 79.600 | 80.700 | 79.500 | 80.400 | 64.008 | 51,783 |
| 2024-06-20 | 79.100 | 80.100 | 78.900 | 79.800 | 63.530 | 62,976 |
| 2024-06-19 | 79.400 | 79.800 | 79.200 | 79.500 | 63.291 | 54,858 |
| 2024-06-18 | 80.000 | 80.000 | 79.000 | 79.100 | 62.973 | 44,174 |
| 2024-06-17 | 79.900 | 80.500 | 79.100 | 79.800 | 63.530 | 36,182 |
| 2024-06-14 | 79.400 | 80.600 | 79.400 | 80.100 | 63.769 | 45,571 |
| 2024-06-13 | 81.500 | 81.500 | 78.400 | 78.700 | 62.654 | 148,192 |
| 2024-06-12 | 82.500 | 83.600 | 79.800 | 79.800 | 63.530 | 156,923 |
| 2024-06-11 | 75.700 | 84.300 | 75.500 | 81.200 | 64.645 | 413,898 |
| 2024-06-07 | 72.600 | 73.400 | 72.000 | 72.300 | 57.559 | 191,337 |
| 2024-06-06 | 72.100 | 72.800 | 71.000 | 71.600 | 57.002 | 205,090 |
| 2024-06-05 | 72.300 | 72.500 | 70.500 | 70.800 | 56.365 | 187,501 |
| 2024-06-04 | 71.400 | 72.400 | 70.400 | 71.500 | 56.922 | 123,554 |
| 2024-06-03 | 70.400 | 72.800 | 70.000 | 70.400 | 56.047 | 260,596 |
| 2024-05-31 | 71.500 | 72.200 | 69.700 | 70.300 | 55.967 | 205,701 |
| 2024-05-30 | 71.900 | 71.900 | 69.700 | 70.500 | 56.126 | 107,484 |
| 2024-05-29 | 74.800 | 74.800 | 70.000 | 71.900 | 57.241 | 332,100 |
| 2024-05-28 | 83.600 | 83.600 | 72.700 | 73.500 | 58.515 | 190,860 |
| 2024-05-27 | 83.200 | 84.800 | 83.000 | 83.300 | 66.317 | 94,181 |
| 2024-05-24 | 88.200 | 90.500 | 79.500 | 83.400 | 66.396 | 239,960 |
| 2024-05-23 | 78.300 | 90.300 | 78.300 | 87.800 | 69.899 | 393,767 |
| 2024-05-22 | 74.500 | 79.900 | 73.900 | 79.800 | 63.530 | 263,807 |
| 2024-05-21 | 69.000 | 74.300 | 69.000 | 74.000 | 58.913 | 194,984 |
| 2024-05-20 | 65.700 | 67.300 | 65.700 | 67.000 | 53.340 | 142,157 |
| 2024-05-17 | 66.300 | 66.600 | 65.000 | 66.100 | 52.623 | 82,871 |
| 2024-05-16 | 67.100 | 67.100 | 66.300 | 67.000 | 53.340 | 7,229 |
| 2024-05-15 | 66.900 | 67.200 | 66.000 | 66.800 | 53.181 | 145,903 |
| 2024-05-14 | 63.900 | 67.100 | 63.700 | 66.500 | 52.942 | 131,856 |
| 2024-05-13 | 63.200 | 63.700 | 62.800 | 63.700 | 50.713 | 169,899 |
| 2024-05-10 | 64.200 | 65.100 | 62.300 | 62.500 | 49.757 | 143,885 |
| 2024-05-09 | 62.200 | 65.100 | 62.000 | 62.800 | 49.996 | 135,684 |
| 2024-05-08 | 60.200 | 64.000 | 60.200 | 62.400 | 49.678 | 192,141 |
| 2024-05-07 | 59.500 | 60.200 | 58.900 | 59.600 | 47.449 | 193,172 |
| 2024-05-06 | 59.500 | 60.500 | 59.100 | 60.000 | 47.767 | 173,484 |
| 2024-05-03 | 59.300 | 59.500 | 59.000 | 59.300 | 47.210 | 36,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-25 | 1.8450 TWD |
| 2023-08-24 | 0.2075 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.