Sun Rise E&T Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	48.500	49.500	47.650	49.000	39.010	133,020
2024-01-23	43.550	49.150	43.550	48.850	38.890	188,429
2024-01-22	42.500	43.150	42.500	43.050	34.273	14,613
2024-01-19	42.750	42.800	42.550	42.750	34.034	41,624
2024-01-18	42.650	42.750	42.500	42.500	33.835	49,287
2024-01-17	41.400	43.000	41.400	41.600	33.118	28,302
2024-01-16	40.950	41.350	40.950	41.100	32.720	16,056
2024-01-15	40.700	40.700	40.700	40.700	32.402	0
2024-01-12	41.300	41.300	40.700	40.700	32.402	48,688
2024-01-11	41.750	42.150	41.450	41.450	32.999	49,629
2024-01-10	42.100	42.250	41.250	41.750	33.238	45,522
2024-01-09	42.950	43.000	41.750	41.900	33.357	98,211
2024-01-08	40.150	43.750	40.150	42.300	33.676	400,795
2024-01-05	40.250	40.250	39.850	40.000	31.845	56,794
2024-01-04	39.250	39.950	39.250	39.750	31.646	86,106
2024-01-03	39.100	39.350	38.850	38.850	30.929	50,937
2024-01-02	38.650	39.200	38.550	38.900	30.969	58,605
2023-12-29	38.650	38.650	38.350	38.500	30.651	22,144
2023-12-28	37.850	38.550	37.800	38.400	30.571	91,020
2023-12-27	37.450	37.950	37.050	37.850	30.133	75,312
2023-12-26	36.900	37.350	36.900	36.900	29.377	7,995
2023-12-25	37.250	37.750	37.200	37.700	30.014	48,112
2023-12-22	37.000	37.000	37.000	37.000	29.456	0
2023-12-21	37.000	37.000	37.000	37.000	29.456	0
2023-12-20	37.950	37.950	36.850	37.000	29.456	28,290
2023-12-19	36.850	37.150	36.850	37.000	29.456	34,440
2023-12-18	37.050	38.000	36.850	37.000	29.456	111,930
2023-12-15	37.000	37.500	36.950	37.000	29.456	59,288
2023-12-14	36.000	36.900	36.000	36.900	29.377	51,953
2023-12-13	35.850	36.250	35.600	36.100	28.740	43,170
2023-12-12	35.900	37.500	35.800	36.450	29.018	93,481
2023-12-11	35.350	35.400	35.000	35.350	28.143	29,540
2023-12-08	35.050	35.400	34.900	35.400	28.183	12,300
2023-12-07	35.400	35.400	35.200	35.200	28.023	27,060
2023-12-06	35.100	35.100	35.100	35.100	27.944	0
2023-12-05	35.200	35.450	35.100	35.100	27.944	55,410
2023-12-04	35.250	35.250	35.000	35.000	27.864	7,380
2023-12-01	35.750	35.750	34.700	34.700	27.625	33,392
2023-11-30	35.200	36.000	35.200	35.700	28.421	56,022
2023-11-29	38.050	38.050	36.150	36.300	28.899	26,213
2023-11-28	38.050	38.050	37.700	38.000	30.252	16,116
2023-11-27	35.150	38.700	35.150	38.500	30.651	457,235
2023-11-24	34.750	34.850	34.600	34.700	27.625	25,830
2023-11-23	34.850	34.850	33.650	34.850	27.745	28,052
2023-11-22	34.050	35.000	33.950	34.600	27.546	46,325
2023-11-21	33.950	33.950	33.950	33.950	27.028	0
2023-11-20	33.950	33.950	33.800	33.950	27.028	28,350
2023-11-17	33.600	33.650	33.600	33.650	26.789	6,150
2023-11-16	33.500	33.650	33.200	33.200	26.431	32,566
2023-11-15	33.650	33.850	33.500	33.850	26.949	4,920
2023-11-14	33.650	33.650	33.650	33.650	26.789	0
2023-11-13	33.650	33.650	33.650	33.650	26.789	0
2023-11-10	33.650	33.650	33.650	33.650	26.789	0
2023-11-09	33.650	33.650	33.650	33.650	26.789	0
2023-11-08	33.750	33.750	33.600	33.650	26.789	10,499
2023-11-07	33.700	33.700	33.700	33.700	26.829	0
2023-11-06	33.700	33.700	33.700	33.700	26.829	0
2023-11-03	33.700	33.700	33.700	33.700	26.829	0
2023-11-02	33.550	33.700	33.550	33.700	26.829	6,150
2023-11-01	33.600	33.700	33.600	33.700	26.829	6,150

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.