Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	18.250	18.300	18.250	18.300	13.796	9,035
2022-10-28	18.250	18.250	18.250	18.250	13.759	3,872
2022-10-27	18.300	18.300	18.300	18.300	13.796	129
2022-10-26	17.950	18.250	17.950	18.250	13.759	5,292
2022-10-25	17.950	17.950	17.950	17.950	13.532	1,290
2022-10-24	18.300	18.300	17.950	17.950	13.532	3,970
2022-10-21	18.300	18.300	18.300	18.300	13.796	0
2022-10-20	18.300	18.300	18.300	18.300	13.796	0
2022-10-19	18.300	18.300	18.300	18.300	13.796	0
2022-10-18	18.300	18.300	18.300	18.300	13.796	1
2022-10-17	18.300	18.300	17.900	18.250	13.759	19,361
2022-10-14	18.200	18.300	18.200	18.300	13.796	13,682
2022-10-13	18.000	18.250	18.000	18.150	13.683	16,780
2022-10-12	18.200	18.200	18.200	18.200	13.721	0
2022-10-11	18.200	18.200	18.200	18.200	13.721	19,361
2022-10-07	18.200	18.200	18.200	18.200	13.721	0
2022-10-06	18.200	18.200	18.200	18.200	13.721	1,290
2022-10-05	18.250	18.300	18.200	18.200	13.721	17,799
2022-10-04	19.150	19.150	18.300	18.400	13.872	25,817
2022-10-03	18.000	18.450	18.000	18.450	13.909	27,106
2022-09-30	17.900	17.900	17.900	17.900	13.495	1,290
2022-09-29	17.800	17.800	17.800	17.800	13.419	0
2022-09-28	18.600	18.700	17.800	17.800	13.419	32,269
2022-09-27	18.900	18.900	18.900	18.900	14.249	1,290
2022-09-26	18.550	18.550	18.550	18.550	13.985	0
2022-09-23	18.550	18.550	18.550	18.550	13.985	0
2022-09-22	18.550	18.550	18.550	18.550	13.985	0
2022-09-21	18.550	18.550	18.550	18.550	13.985	0
2022-09-20	18.550	18.550	18.550	18.550	13.985	0
2022-09-19	18.550	18.550	18.550	18.550	13.985	0
2022-09-16	18.550	18.550	18.550	18.550	13.985	0
2022-09-15	18.550	18.650	18.550	18.550	13.985	18,592
2022-09-14	18.500	18.600	18.300	18.300	13.796	34,851
2022-09-13	18.550	18.550	18.100	18.100	13.645	11,617
2022-09-12	18.550	18.550	18.100	18.100	13.645	5,163
2022-09-08	18.550	18.550	18.550	18.550	13.985	6
2022-09-07	18.000	18.200	17.950	18.200	13.721	43,886
2022-09-06	18.050	18.050	18.050	18.050	13.608	0
2022-09-05	18.050	18.050	18.050	18.050	13.608	1
2022-09-02	18.200	18.200	18.200	18.200	13.721	0
2022-09-01	18.100	18.200	18.050	18.200	13.721	12,001
2022-08-31	18.600	18.600	18.600	18.600	14.022	3
2022-08-30	18.050	18.150	18.000	18.150	13.683	15,489
2022-08-29	18.650	18.650	18.650	18.650	14.060	6
2022-08-26	18.150	18.150	18.150	18.150	13.683	6,453
2022-08-25	18.600	18.600	18.200	18.500	13.947	65,926
2022-08-24	19.100	19.100	18.500	18.500	13.947	7,838
2022-08-23	19.100	19.100	19.100	19.100	14.399	6
2022-08-22	18.600	18.600	18.600	18.600	14.022	0
2022-08-19	19.100	19.100	18.600	18.600	14.022	2,968
2022-08-18	18.950	19.000	18.950	19.000	14.324	7,744
2022-08-17	18.700	18.700	18.700	18.700	14.098	0
2022-08-16	18.700	18.700	18.700	18.700	14.098	0
2022-08-15	18.500	18.800	18.500	18.700	14.098	34,851
2022-08-12	18.100	18.100	18.100	18.100	13.645	0
2022-08-11	18.000	18.100	18.000	18.100	13.645	9,035
2022-08-10	18.000	18.000	18.000	18.000	13.570	0
2022-08-09	18.000	18.000	18.000	18.000	13.570	0
2022-08-08	18.100	18.100	18.000	18.000	13.570	10,326
2022-08-05	18.450	18.450	18.450	18.450	13.909	0

← NewerPage 17 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.