Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	33.000	33.000	33.000	33.000	24.878	3,872
2023-05-05	34.200	34.500	32.150	32.800	24.728	65,315
2023-05-04	34.850	35.000	34.750	34.900	26.311	11,617
2023-05-03	35.250	40.550	34.900	34.900	26.311	433,807
2023-05-02	33.900	35.300	33.400	35.100	26.462	143,277
2023-04-28	35.350	35.350	35.350	35.350	26.650	1,290
2023-04-27	34.750	35.000	34.150	35.000	26.386	20,678
2023-04-26	34.750	35.650	34.750	35.650	26.876	6,456
2023-04-25	37.600	38.500	35.700	35.700	26.914	33,883
2023-04-24	34.950	34.950	34.800	34.800	26.235	15,489
2023-04-21	35.050	35.050	34.800	34.800	26.235	22,395
2023-04-20	34.300	34.500	34.250	34.250	25.821	5,421
2023-04-19	34.750	34.950	34.500	34.950	26.349	62,667
2023-04-18	34.950	35.100	34.300	34.350	25.896	59,506
2023-04-17	32.850	36.000	32.850	35.100	26.462	226,327
2023-04-14	32.650	33.200	32.650	33.200	25.029	25,429
2023-04-13	31.750	32.800	31.700	32.800	24.728	15,104
2023-04-12	32.250	32.600	32.250	32.500	24.501	9,932
2023-04-11	32.300	32.450	32.100	32.350	24.388	14,767
2023-04-10	32.000	32.550	32.000	32.550	24.539	4,711
2023-04-07	31.950	32.000	31.500	32.000	24.125	9,358
2023-04-06	31.150	31.150	30.400	30.800	23.220	30,379
2023-03-31	31.500	31.500	31.400	31.450	23.710	15,179
2023-03-30	32.450	32.450	31.550	31.550	23.785	55,374
2023-03-29	33.150	33.550	32.800	33.000	24.878	20,910
2023-03-28	34.100	34.100	34.100	34.100	25.708	0
2023-03-27	34.050	34.100	33.900	34.100	25.708	10,455
2023-03-24	34.600	34.600	34.600	34.600	26.085	9,035
2023-03-23	34.350	35.100	34.200	34.700	26.160	33,989
2023-03-22	35.500	35.600	34.050	34.350	25.896	50,727
2023-03-21	36.900	36.950	36.000	36.000	27.140	19,619
2023-03-20	37.150	37.300	36.900	37.000	27.894	25,170
2023-03-17	37.250	37.250	37.100	37.150	28.007	14,392
2023-03-16	37.350	37.650	36.950	37.100	27.969	49,114
2023-03-15	37.500	37.950	37.450	37.600	28.346	36,597
2023-03-14	37.050	38.150	37.050	38.000	28.648	23,235
2023-03-13	38.700	38.700	36.550	38.100	28.723	72,502
2023-03-10	38.300	38.700	38.250	38.700	29.176	52,988
2023-03-09	38.750	38.750	38.000	38.300	28.874	74,886
2023-03-08	37.550	39.150	37.050	38.700	29.176	288,195
2023-03-07	35.950	37.150	35.500	37.000	27.894	157,365
2023-03-06	34.550	35.550	34.350	35.500	26.763	165,223
2023-03-03	34.450	35.050	33.850	34.000	25.632	254,547
2023-03-02	33.550	33.700	33.050	33.550	25.293	18,200
2023-03-01	34.450	34.600	33.600	33.600	25.331	29,701
2023-02-24	35.050	35.050	34.300	34.800	26.235	14,585
2023-02-23	35.050	35.050	34.650	34.650	26.122	1,936
2023-02-22	35.100	35.100	34.300	35.100	26.462	64,913
2023-02-21	35.100	35.100	34.400	34.950	26.349	13,295
2023-02-20	34.600	35.000	34.350	35.000	26.386	40,040
2023-02-17	34.550	35.150	34.550	34.850	26.273	6,092
2023-02-16	35.450	35.450	34.650	35.100	26.462	50,727
2023-02-15	34.600	35.150	34.600	35.150	26.499	15,528
2023-02-14	34.850	35.050	34.750	34.850	26.273	55,503
2023-02-13	34.850	35.250	34.250	35.100	26.462	105,705
2023-02-10	33.850	35.000	33.850	34.700	26.160	102,488
2023-02-09	34.000	34.500	33.800	34.350	25.896	64,547
2023-02-08	34.500	34.650	32.800	33.400	25.180	227,484
2023-02-07	33.900	35.650	33.400	35.000	26.386	427,694
2023-02-06	26.550	34.500	26.550	33.900	25.557	457,367

← NewerPage 15 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.