Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	33.850	33.850	33.850	33.850	26.949	0
2023-10-30	33.650	33.950	33.050	33.850	26.949	22,570
2023-10-27	33.800	33.800	33.600	33.600	26.750	23,370
2023-10-26	33.500	33.500	33.500	33.500	26.670	0
2023-10-25	33.600	33.800	33.400	33.500	26.670	13,157
2023-10-24	33.650	33.650	33.650	33.650	26.789	0
2023-10-23	33.650	33.650	33.100	33.650	26.789	11,070
2023-10-20	33.600	33.600	33.300	33.600	26.750	12,558
2023-10-19	33.450	33.600	33.450	33.450	26.630	9,526
2023-10-18	33.200	33.400	33.200	33.400	26.590	3,691
2023-10-17	33.150	33.150	33.150	33.150	26.391	0
2023-10-16	32.850	33.150	32.850	33.150	26.391	12,692
2023-10-13	32.850	33.150	32.850	33.100	26.352	12,619
2023-10-12	32.900	32.900	32.900	32.900	26.192	0
2023-10-11	32.900	32.900	32.900	32.900	26.192	2,460
2023-10-06	33.950	33.950	33.950	33.950	27.028	0
2023-10-05	33.850	33.950	33.850	33.950	27.028	7,380
2023-10-04	33.950	33.950	33.950	33.950	27.028	1,234
2023-10-03	33.200	33.950	33.150	33.400	26.590	30,750
2023-10-02	33.200	33.400	33.150	33.400	26.590	27,060
2023-09-28	33.850	33.850	33.300	33.300	26.511	6,150
2023-09-27	33.150	33.150	33.150	33.150	26.391	1,230
2023-09-26	33.250	33.350	33.250	33.350	26.551	1,254
2023-09-25	33.850	33.850	33.850	33.850	26.949	1
2023-09-22	33.350	33.450	33.350	33.450	26.630	7,380
2023-09-21	33.400	33.500	33.350	33.450	26.630	20,910
2023-09-20	33.000	33.600	33.000	33.500	26.670	72,004
2023-09-19	32.750	33.000	32.750	33.000	26.272	34,440
2023-09-18	32.500	32.850	32.500	32.750	26.073	28,290
2023-09-15	32.750	32.850	32.550	32.600	25.953	14,760
2023-09-14	32.750	32.850	32.700	32.700	26.033	23,862
2023-09-13	32.600	32.700	32.600	32.700	26.033	15,990
2023-09-12	32.600	32.700	32.500	32.600	25.953	14,760
2023-09-11	32.350	32.700	32.350	32.400	25.794	11,070
2023-09-08	32.500	32.500	32.500	32.500	25.874	0
2023-09-07	32.350	32.500	32.350	32.500	25.874	4,920
2023-09-06	32.600	32.600	32.500	32.500	25.874	13,530
2023-09-05	31.750	31.750	31.750	31.750	25.277	0
2023-09-04	31.750	31.750	31.750	31.750	25.277	615
2023-09-01	32.750	32.750	32.750	32.750	26.073	0
2023-08-31	32.750	32.750	32.750	32.750	26.073	0
2023-08-30	32.750	32.750	32.750	32.750	26.073	1,230
2023-08-29	32.350	32.350	32.350	32.350	25.754	0
2023-08-28	32.250	32.350	32.250	32.350	25.754	2,460
2023-08-25	32.400	32.400	32.400	32.400	25.794	1,230
2023-08-24	32.600	32.900	32.400	32.400	25.794	40,602
2023-08-23	33.250	33.250	33.150	33.250	25.067	14,225
2023-08-22	32.450	32.550	32.350	32.550	24.539	15,489
2023-08-21	33.300	33.350	33.200	33.300	25.105	20,652
2023-08-18	33.450	33.450	33.450	33.450	25.218	0
2023-08-17	33.450	33.450	33.450	33.450	25.218	1,290
2023-08-16	33.400	33.700	33.400	33.700	25.406	15,489
2023-08-15	34.500	34.500	34.500	34.500	26.009	0
2023-08-14	34.500	34.500	34.500	34.500	26.009	0
2023-08-11	34.400	34.500	34.350	34.500	26.009	12,907
2023-08-10	34.550	34.600	34.400	34.600	26.085	25,867
2023-08-09	35.050	35.100	34.800	34.850	26.273	36,142
2023-08-08	34.650	35.050	34.650	35.000	26.386	30,204
2023-08-07	34.300	34.600	34.300	34.600	26.085	34,851
2023-08-04	34.350	35.000	34.350	34.500	26.009	50,647

← NewerPage 13 of 21 · 1,218 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.