Sun Rise E&T Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 59.300 | 59.600 | 59.000 | 59.300 | 47.210 | 128,166 |
| 2024-04-30 | 58.500 | 59.800 | 58.500 | 59.800 | 47.608 | 81,918 |
| 2024-04-29 | 58.000 | 58.700 | 57.300 | 58.700 | 46.732 | 62,117 |
| 2024-04-26 | 57.000 | 57.700 | 57.000 | 57.500 | 45.777 | 30,073 |
| 2024-04-25 | 57.000 | 57.200 | 57.000 | 57.200 | 45.538 | 9,840 |
| 2024-04-24 | 57.200 | 57.200 | 56.800 | 57.100 | 45.458 | 51,967 |
| 2024-04-23 | 57.200 | 57.700 | 57.000 | 57.200 | 45.538 | 27,060 |
| 2024-04-22 | 57.300 | 57.300 | 56.800 | 57.000 | 45.379 | 15,744 |
| 2024-04-19 | 58.300 | 58.300 | 56.100 | 57.000 | 45.379 | 56,641 |
| 2024-04-18 | 57.100 | 58.600 | 57.000 | 58.500 | 46.573 | 71,986 |
| 2024-04-17 | 56.200 | 57.400 | 56.000 | 57.100 | 45.458 | 56,826 |
| 2024-04-16 | 54.000 | 54.400 | 53.600 | 54.400 | 43.309 | 30,750 |
| 2024-04-15 | 54.800 | 55.400 | 53.700 | 55.400 | 44.105 | 24,661 |
| 2024-04-12 | 55.300 | 59.900 | 55.300 | 56.100 | 44.662 | 124,860 |
| 2024-04-11 | 54.500 | 56.700 | 53.800 | 55.500 | 44.185 | 108,424 |
| 2024-04-10 | 52.800 | 54.000 | 52.600 | 53.800 | 42.831 | 32,608 |
| 2024-04-09 | 53.300 | 53.500 | 53.000 | 53.200 | 42.353 | 22,140 |
| 2024-04-08 | 54.000 | 54.200 | 53.200 | 54.000 | 42.990 | 18,450 |
| 2024-04-03 | 54.000 | 55.000 | 53.800 | 55.000 | 43.786 | 13,530 |
| 2024-04-02 | 53.200 | 54.500 | 53.000 | 54.500 | 43.388 | 31,551 |
| 2024-04-01 | 56.300 | 56.500 | 51.100 | 52.300 | 41.637 | 79,519 |
| 2024-03-29 | 57.100 | 57.100 | 56.400 | 56.600 | 45.060 | 52,951 |
| 2024-03-28 | 54.300 | 56.600 | 54.300 | 56.200 | 44.742 | 91,226 |
| 2024-03-27 | 53.600 | 54.000 | 52.900 | 54.000 | 42.990 | 39,372 |
| 2024-03-26 | 52.200 | 52.200 | 52.200 | 52.200 | 41.557 | 0 |
| 2024-03-25 | 52.200 | 52.200 | 52.200 | 52.200 | 41.557 | 0 |
| 2024-03-22 | 51.300 | 52.200 | 50.800 | 52.200 | 41.557 | 31,705 |
| 2024-03-21 | 51.100 | 51.500 | 51.000 | 51.300 | 40.841 | 18,450 |
| 2024-03-20 | 51.500 | 51.600 | 51.200 | 51.200 | 40.761 | 40,052 |
| 2024-03-19 | 52.200 | 52.200 | 51.200 | 51.500 | 41.000 | 46,067 |
| 2024-03-18 | 53.800 | 54.000 | 51.400 | 51.600 | 41.080 | 141,062 |
| 2024-03-15 | 54.500 | 54.700 | 54.000 | 54.200 | 43.150 | 37,353 |
| 2024-03-14 | 55.100 | 55.600 | 54.700 | 55.200 | 43.946 | 46,379 |
| 2024-03-13 | 57.000 | 57.000 | 56.200 | 56.200 | 44.742 | 11,844 |
| 2024-03-12 | 57.500 | 57.500 | 56.500 | 56.700 | 45.140 | 24,907 |
| 2024-03-11 | 58.000 | 58.200 | 57.100 | 57.300 | 45.618 | 80,565 |
| 2024-03-08 | 57.800 | 58.800 | 57.500 | 57.600 | 45.856 | 107,649 |
| 2024-03-07 | 60.500 | 61.200 | 57.300 | 58.300 | 46.414 | 88,628 |
| 2024-03-06 | 61.000 | 61.400 | 60.600 | 60.700 | 48.324 | 149,483 |
| 2024-03-05 | 61.700 | 61.700 | 60.800 | 61.400 | 48.882 | 185,678 |
| 2024-03-04 | 58.100 | 61.200 | 58.100 | 61.100 | 48.643 | 385,563 |
| 2024-03-01 | 57.400 | 58.100 | 56.800 | 58.000 | 46.175 | 57,934 |
| 2024-02-29 | 58.600 | 58.600 | 57.000 | 57.200 | 45.538 | 203,120 |
| 2024-02-27 | 58.200 | 59.500 | 58.000 | 58.400 | 46.493 | 204,492 |
| 2024-02-26 | 55.500 | 58.200 | 54.800 | 58.000 | 46.175 | 181,060 |
| 2024-02-23 | 51.100 | 55.700 | 51.100 | 55.000 | 43.786 | 265,461 |
| 2024-02-22 | 48.800 | 51.600 | 48.600 | 51.000 | 40.602 | 191,663 |
| 2024-02-21 | 50.200 | 50.200 | 48.600 | 49.900 | 39.726 | 86,236 |
| 2024-02-20 | 54.200 | 54.500 | 49.800 | 50.000 | 39.806 | 169,597 |
| 2024-02-19 | 56.500 | 57.000 | 54.200 | 54.200 | 43.150 | 57,727 |
| 2024-02-16 | 57.200 | 57.300 | 56.800 | 57.000 | 45.379 | 204,919 |
| 2024-02-15 | 58.400 | 60.700 | 57.700 | 57.900 | 46.095 | 209,315 |
| 2024-02-05 | 59.200 | 62.200 | 58.000 | 58.300 | 46.414 | 487,842 |
| 2024-02-02 | 56.200 | 58.900 | 56.000 | 58.700 | 46.732 | 229,360 |
| 2024-02-01 | 54.700 | 56.000 | 53.600 | 55.000 | 43.786 | 247,549 |
| 2024-01-31 | 49.800 | 53.500 | 49.800 | 53.100 | 42.274 | 235,728 |
| 2024-01-30 | 50.000 | 50.200 | 49.250 | 49.850 | 39.686 | 165,549 |
| 2024-01-29 | 49.200 | 49.400 | 48.800 | 49.200 | 39.169 | 46,740 |
| 2024-01-26 | 49.050 | 49.400 | 48.850 | 48.850 | 38.890 | 56,640 |
| 2024-01-25 | 48.800 | 49.100 | 47.900 | 48.900 | 38.930 | 63,351 |
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.