Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	35.200	35.200	35.200	35.200	26.537	0
2023-08-01	34.000	35.250	34.000	35.200	26.537	86,011
2023-07-31	33.450	33.650	33.300	33.300	25.105	47,410
2023-07-28	32.450	32.450	32.450	32.450	24.464	2,581
2023-07-27	33.000	33.000	33.000	33.000	24.878	1,290
2023-07-26	33.250	33.350	32.950	33.350	25.142	11,617
2023-07-25	33.100	33.100	32.850	32.850	24.765	18,071
2023-07-24	33.000	33.000	33.000	33.000	24.878	3,872
2023-07-21	32.650	32.650	32.350	32.500	24.501	9,035
2023-07-20	32.250	32.400	32.200	32.250	24.313	14,230
2023-07-19	32.900	33.050	32.250	32.500	24.501	28,526
2023-07-18	32.100	32.250	32.100	32.250	24.313	6,486
2023-07-17	32.350	32.450	32.350	32.450	24.464	7,746
2023-07-14	32.450	33.100	32.350	32.450	24.464	24,558
2023-07-13	32.300	33.000	32.300	32.500	24.501	6,453
2023-07-12	33.000	33.000	32.300	32.650	24.615	12,922
2023-07-11	32.550	32.650	32.500	32.600	24.577	19,361
2023-07-10	32.600	33.050	32.350	33.050	24.916	27,106
2023-07-07	32.250	32.600	32.200	32.250	24.313	29,688
2023-07-06	32.250	32.400	32.150	32.300	24.351	36,271
2023-07-05	32.650	32.650	31.950	32.500	24.501	42,595
2023-07-04	32.650	32.650	32.050	32.050	24.162	7,749
2023-07-03	32.350	32.500	32.200	32.500	24.501	33,625
2023-06-30	32.450	32.950	32.450	32.950	24.841	5,163
2023-06-29	33.000	33.000	33.000	33.000	24.878	1,290
2023-06-28	32.600	33.000	32.600	32.700	24.652	10,326
2023-06-27	32.350	32.500	32.200	32.350	24.388	11,629
2023-06-26	32.100	32.950	32.000	32.950	24.841	10,790
2023-06-21	32.000	32.650	32.000	32.650	24.615	7,757
2023-06-20	32.800	32.800	32.800	32.800	24.728	0
2023-06-19	33.650	33.650	32.000	32.800	24.728	50,340
2023-06-16	33.600	33.600	33.600	33.600	25.331	3,872
2023-06-15	32.450	33.750	32.450	33.750	25.444	9,035
2023-06-14	32.450	33.600	32.400	32.400	24.426	5,176
2023-06-13	32.350	32.500	32.350	32.500	24.501	11,619
2023-06-12	32.650	32.650	32.550	32.550	24.539	5,163
2023-06-09	32.600	32.650	32.600	32.600	24.577	8,390
2023-06-08	32.150	32.400	32.150	32.400	24.426	9,809
2023-06-07	32.100	32.600	32.050	32.600	24.577	38,826
2023-06-06	32.150	32.150	32.150	32.150	24.238	0
2023-06-05	32.150	32.150	32.150	32.150	24.238	11
2023-06-02	32.150	32.250	32.150	32.250	24.313	7,744
2023-06-01	32.450	32.450	32.450	32.450	24.464	0
2023-05-31	32.450	32.450	32.450	32.450	24.464	1,290
2023-05-30	32.150	32.150	32.150	32.150	24.238	0
2023-05-29	32.400	32.700	32.150	32.150	24.238	10,197
2023-05-26	31.200	32.350	31.200	32.200	24.275	39,137
2023-05-25	31.150	31.150	31.150	31.150	23.484	3,588
2023-05-24	31.550	31.550	31.550	31.550	23.785	0
2023-05-23	31.550	31.550	30.950	31.550	23.785	13,295
2023-05-22	31.000	31.500	31.000	31.500	23.748	3,007
2023-05-19	30.900	30.950	30.850	30.850	23.258	5,163
2023-05-18	30.900	31.250	30.900	30.900	23.295	13,669
2023-05-17	31.300	31.300	31.250	31.250	23.559	67
2023-05-16	30.500	30.500	30.400	30.400	22.918	4,081
2023-05-15	30.600	30.600	30.600	30.600	23.069	0
2023-05-12	30.400	30.600	30.000	30.600	23.069	118,881
2023-05-11	31.850	31.850	31.400	31.700	23.898	18,329
2023-05-10	32.700	32.900	32.000	32.200	24.275	46,597
2023-05-09	33.000	33.000	33.000	33.000	24.878	0

← NewerPage 14 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.