Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.550	19.600	19.400	19.550	14.739	31,366
2022-05-11	20.050	20.050	20.050	20.050	15.116	64
2022-05-10	19.900	19.900	19.900	19.900	15.002	0
2022-05-09	20.000	20.000	19.900	19.900	15.002	6,453
2022-05-06	20.000	20.000	20.000	20.000	15.078	0
2022-05-05	20.000	20.100	19.400	20.000	15.078	50,342
2022-05-04	19.350	19.350	19.350	19.350	14.588	0
2022-05-03	20.400	20.400	19.350	19.350	14.588	36,142
2022-04-29	20.000	20.750	20.000	20.450	15.417	3,872
2022-04-28	20.650	20.650	20.650	20.650	15.568	2,581
2022-04-27	20.950	20.950	20.950	20.950	15.794	2
2022-04-26	21.000	21.000	21.000	21.000	15.832	0
2022-04-25	21.000	21.000	21.000	21.000	15.832	0
2022-04-22	21.000	21.000	21.000	21.000	15.832	1,290
2022-04-21	20.750	20.750	20.750	20.750	15.643	2,581
2022-04-20	20.700	20.700	20.700	20.700	15.606	0
2022-04-19	20.700	20.700	20.700	20.700	15.606	0
2022-04-18	20.700	20.750	20.600	20.700	15.606	11,875
2022-04-15	20.050	20.050	20.050	20.050	15.116	0
2022-04-14	20.050	20.050	20.050	20.050	15.116	0
2022-04-13	20.050	20.050	20.050	20.050	15.116	1,290
2022-04-12	20.050	20.050	20.050	20.050	15.116	1,290
2022-04-11	20.050	20.050	20.050	20.050	15.116	0
2022-04-08	20.800	20.800	20.050	20.050	15.116	15,710
2022-04-07	20.050	20.850	20.050	20.850	15.719	4,001
2022-04-06	20.800	20.800	20.000	20.500	15.455	14,198
2022-04-01	20.950	20.950	20.900	20.900	15.756	7,744
2022-03-31	20.950	21.000	20.950	21.000	15.832	1,421
2022-03-30	21.850	21.950	21.850	21.950	16.548	7,938
2022-03-29	21.950	22.350	21.950	22.000	16.586	9,035
2022-03-28	22.350	22.350	22.350	22.350	16.850	0
2022-03-25	22.350	22.350	22.350	22.350	16.850	1,290
2022-03-24	22.900	22.900	22.900	22.900	17.264	0
2022-03-23	22.900	22.900	22.900	22.900	17.264	129
2022-03-22	23.100	23.100	22.750	22.800	17.189	18,329
2022-03-21	23.850	23.850	23.850	23.850	17.980	0
2022-03-18	23.850	23.850	23.850	23.850	17.980	12
2022-03-17	22.900	22.900	22.900	22.900	17.264	0
2022-03-16	22.900	22.900	22.900	22.900	17.264	0
2022-03-15	22.900	22.900	22.900	22.900	17.264	0
2022-03-14	22.900	22.900	22.900	22.900	17.264	0
2022-03-11	22.900	22.900	22.900	22.900	17.264	0
2022-03-10	22.900	22.900	22.900	22.900	17.264	1,290
2022-03-09	22.900	22.900	22.900	22.900	17.264	0
2022-03-08	22.950	23.000	22.900	22.900	17.264	16,780
2022-03-07	22.950	22.950	22.850	22.950	17.302	8,648
2022-03-04	22.950	23.100	22.900	23.100	17.415	14,198
2022-03-03	23.100	23.100	23.100	23.100	17.415	0
2022-03-02	23.100	23.100	23.100	23.100	17.415	0
2022-03-01	23.000	23.200	22.900	23.100	17.415	52,922
2022-02-25	23.050	23.050	23.050	23.050	17.377	3,872
2022-02-24	23.750	24.000	22.800	23.300	17.566	34,980
2022-02-23	23.750	23.750	23.750	23.750	17.905	0
2022-02-22	24.250	24.250	23.750	23.750	17.905	6,466
2022-02-21	24.200	24.250	24.200	24.250	18.282	3,099
2022-02-18	23.800	23.900	23.800	23.900	18.018	7,744
2022-02-17	23.800	23.800	23.800	23.800	17.943	1,290
2022-02-16	24.200	24.200	24.200	24.200	18.244	516
2022-02-15	23.800	24.200	23.800	24.200	18.244	4,156
2022-02-14	25.050	25.050	23.850	23.850	17.980	6,453

← NewerPage 19 of 21 · 1,219 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.