Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.450	18.450	18.450	18.450	13.909	0
2022-08-04	18.450	18.450	18.450	18.450	13.909	1,290
2022-08-03	17.900	17.900	17.900	17.900	13.495	0
2022-08-02	17.900	17.900	17.900	17.900	13.495	6,453
2022-08-01	18.000	18.000	18.000	18.000	13.570	0
2022-07-29	17.900	18.000	17.900	18.000	13.570	12,907
2022-07-28	17.900	18.100	17.900	18.000	13.570	16,780
2022-07-27	18.100	18.100	18.100	18.100	13.645	0
2022-07-26	18.100	18.100	18.100	18.100	13.645	0
2022-07-25	18.100	18.100	18.100	18.100	13.645	0
2022-07-22	17.950	18.100	17.950	18.100	13.645	7,744
2022-07-21	18.100	18.100	18.100	18.100	13.645	4,130
2022-07-20	18.100	18.100	18.100	18.100	13.645	259
2022-07-19	18.000	18.000	18.000	18.000	13.570	0
2022-07-18	18.150	18.150	18.000	18.000	13.570	15,618
2022-07-15	18.150	18.150	18.150	18.150	13.683	2,581
2022-07-14	18.050	18.050	18.050	18.050	13.608	0
2022-07-13	18.050	18.050	18.050	18.050	13.608	2,581
2022-07-12	18.100	18.100	18.100	18.100	13.645	6,453
2022-07-11	18.200	18.200	18.200	18.200	13.721	0
2022-07-08	18.200	18.200	18.200	18.200	13.721	0
2022-07-07	18.200	18.200	18.200	18.200	13.721	1,290
2022-07-06	18.200	18.300	18.100	18.300	13.796	14,198
2022-07-05	18.600	18.600	18.600	18.600	14.022	1,290
2022-07-04	18.900	18.900	18.900	18.900	14.249	0
2022-07-01	19.500	19.650	18.700	18.900	14.249	36,143
2022-06-30	19.000	19.000	19.000	19.000	14.324	0
2022-06-29	19.050	19.050	18.900	19.000	14.324	10,455
2022-06-28	18.400	18.800	18.400	18.650	14.060	23,234
2022-06-27	18.200	18.750	18.150	18.750	14.135	52,922
2022-06-24	18.150	18.200	18.150	18.200	13.721	11,617
2022-06-23	18.000	18.000	17.900	17.900	13.495	61,957
2022-06-22	18.100	18.100	17.700	17.750	13.382	24,783
2022-06-21	18.100	18.100	18.000	18.100	13.645	6,841
2022-06-20	18.050	18.050	18.050	18.050	13.608	6,453
2022-06-17	18.400	18.400	18.400	18.400	13.872	6,453
2022-06-16	18.400	18.400	18.400	18.400	13.872	141
2022-06-15	18.400	18.400	18.400	18.400	13.872	2,581
2022-06-14	18.600	18.600	18.500	18.500	13.947	11,617
2022-06-13	18.950	18.950	18.950	18.950	14.286	0
2022-06-10	18.950	18.950	18.950	18.950	14.286	0
2022-06-09	18.950	18.950	18.950	18.950	14.286	0
2022-06-08	18.950	18.950	18.950	18.950	14.286	258
2022-06-07	18.950	18.950	18.950	18.950	14.286	0
2022-06-06	18.950	18.950	18.950	18.950	14.286	259
2022-06-02	18.650	18.650	18.650	18.650	14.060	5,163
2022-06-01	18.650	18.650	18.650	18.650	14.060	1,290
2022-05-31	18.650	18.650	18.650	18.650	14.060	0
2022-05-30	18.650	18.650	18.650	18.650	14.060	0
2022-05-27	18.650	18.650	18.650	18.650	14.060	2,581
2022-05-26	19.000	19.000	19.000	19.000	14.324	0
2022-05-25	19.300	19.300	19.000	19.000	14.324	7,744
2022-05-24	19.150	19.550	19.150	19.550	14.739	3,936
2022-05-23	19.450	19.450	19.100	19.450	14.663	9,100
2022-05-20	19.200	19.400	19.150	19.150	14.437	14,198
2022-05-19	18.800	18.800	18.800	18.800	14.173	0
2022-05-18	18.700	18.800	18.600	18.800	14.173	16,780
2022-05-17	19.000	19.450	19.000	19.100	14.399	11,619
2022-05-16	19.500	19.500	19.500	19.500	14.701	0
2022-05-13	19.500	19.500	19.500	19.500	14.701	1,290

← NewerPage 18 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.