Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	24.200	26.600	24.200	26.500	19.978	92,943
2023-02-02	23.600	23.600	23.500	23.550	17.754	7,809
2023-02-01	23.000	23.300	23.000	23.300	17.566	5,163
2023-01-31	23.000	23.000	23.000	23.000	17.340	1,548
2023-01-30	23.100	23.650	23.000	23.150	17.453	64,539
2023-01-17	22.950	23.400	22.950	23.100	17.415	30,978
2023-01-16	22.500	22.500	22.500	22.500	16.963	2,839
2023-01-13	22.500	22.500	22.500	22.500	16.963	2,581
2023-01-12	22.600	22.950	22.250	22.950	17.302	29,817
2023-01-11	23.100	23.100	23.100	23.100	17.415	1,290
2023-01-10	23.100	23.650	23.000	23.000	17.340	52,922
2023-01-09	23.000	23.000	23.000	23.000	17.340	0
2023-01-06	22.900	23.000	22.900	23.000	17.340	4,130
2023-01-05	22.100	22.700	22.100	22.600	17.038	20,652
2023-01-04	22.050	22.050	21.800	21.800	16.435	6,461
2023-01-03	22.000	22.000	22.000	22.000	16.586	3,872
2022-12-30	22.400	22.850	22.400	22.850	17.226	6,583
2022-12-29	22.600	22.800	22.600	22.800	17.189	10,322
2022-12-28	23.000	23.000	23.000	23.000	17.340	0
2022-12-27	22.900	23.000	22.900	23.000	17.340	10,326
2022-12-26	23.000	23.000	23.000	23.000	17.340	7,744
2022-12-23	22.200	22.200	22.200	22.200	16.736	0
2022-12-22	22.200	22.200	22.200	22.200	16.736	0
2022-12-21	22.200	22.200	22.200	22.200	16.736	0
2022-12-20	22.100	22.200	22.100	22.200	16.736	9,035
2022-12-19	22.000	23.050	22.000	23.050	17.377	130
2022-12-16	22.050	22.150	22.050	22.050	16.623	9,164
2022-12-15	22.050	22.050	22.050	22.050	16.623	2,581
2022-12-14	23.050	23.050	23.050	23.050	17.377	2,581
2022-12-13	22.000	23.050	22.000	22.900	17.264	23,627
2022-12-12	21.350	21.400	21.350	21.400	16.133	5,808
2022-12-09	21.500	21.500	21.150	21.300	16.058	20,652
2022-12-08	20.600	21.750	20.600	21.650	16.322	70,355
2022-12-07	20.500	20.600	20.450	20.450	15.417	7,744
2022-12-06	20.650	20.700	20.550	20.550	15.493	9,035
2022-12-05	20.900	21.150	20.100	20.350	15.342	88,031
2022-12-02	21.950	21.950	20.900	21.000	15.832	36,012
2022-12-01	21.150	21.150	21.150	21.150	15.945	0
2022-11-30	21.950	21.950	21.150	21.150	15.945	14,199
2022-11-29	21.950	21.950	21.100	21.200	15.983	9,680
2022-11-28	20.050	21.200	20.050	21.200	15.983	46,468
2022-11-25	20.150	20.200	19.350	20.200	15.229	9,953
2022-11-24	19.500	19.500	19.500	19.500	14.701	0
2022-11-23	19.500	19.500	19.500	19.500	14.701	0
2022-11-22	19.400	19.500	19.400	19.500	14.701	23,363
2022-11-21	19.400	20.250	19.400	20.250	15.266	5,164
2022-11-18	20.300	20.300	20.050	20.050	15.116	10,326
2022-11-17	20.150	20.300	20.150	20.300	15.304	13,038
2022-11-16	20.150	20.150	20.150	20.150	15.191	258
2022-11-15	19.450	20.050	19.450	20.050	15.116	1,419
2022-11-14	19.500	19.600	19.300	19.400	14.626	27,338
2022-11-11	19.400	19.450	19.400	19.450	14.663	10,366
2022-11-10	18.650	18.650	18.650	18.650	14.060	0
2022-11-09	18.650	18.800	18.650	18.650	14.060	11,618
2022-11-08	18.700	19.100	18.650	19.100	14.399	37,498
2022-11-07	18.250	18.300	18.250	18.300	13.796	14,521
2022-11-04	18.250	18.250	18.250	18.250	13.759	0
2022-11-03	18.250	18.250	18.250	18.250	13.759	0
2022-11-02	18.250	18.250	18.250	18.250	13.759	64
2022-11-01	18.050	18.050	18.050	18.050	13.608	6,453

← NewerPage 16 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.