Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.100	28.400	27.900	28.150	28.150	41,028
2026-07-20	27.300	28.600	27.300	28.100	28.100	56,143
2026-07-17	28.100	28.550	26.500	27.350	27.350	92,109
2026-07-16	27.750	28.200	26.750	28.050	28.050	56,610
2026-07-15	26.000	27.350	26.000	27.350	27.350	52,173
2026-07-14	26.500	26.500	25.300	25.800	25.800	81,012
2026-07-13	25.700	26.800	25.000	26.500	26.500	120,686
2026-07-10	25.750	25.750	25.750	25.750	25.750	0
2026-07-09	24.400	25.750	23.900	25.750	25.750	52,894
2026-07-08	24.200	24.500	23.750	24.400	24.400	19,462
2026-07-07	24.200	24.300	23.500	24.300	24.300	32,309
2026-07-06	23.400	23.650	23.100	23.600	23.600	64,005
2026-07-03	23.300	23.300	22.500	23.300	23.300	12,056
2026-07-02	22.500	23.300	22.250	23.200	23.200	14,057
2026-07-01	23.650	23.650	22.450	22.550	22.550	58,476
2026-06-30	24.700	24.700	23.450	23.450	23.450	26,356
2026-06-29	26.450	26.450	24.250	24.800	24.800	20,333
2026-06-26	27.550	27.900	25.300	25.650	25.650	166,944
2026-06-25	30.000	31.150	27.800	27.900	27.900	200,734
2026-06-24	25.250	30.100	24.400	29.900	29.900	247,868
2026-06-23	21.500	25.250	21.400	25.000	25.000	90,317
2026-06-22	21.000	21.900	20.850	21.900	21.900	112,129
2026-06-18	19.300	21.250	19.250	21.000	21.000	110,445
2026-06-17	19.100	19.600	18.600	19.300	19.300	32,926
2026-06-16	19.700	19.700	19.100	19.300	19.300	33,906
2026-06-15	19.150	19.700	19.100	19.100	19.100	5,537
2026-06-12	19.850	19.950	19.050	19.700	19.700	54,035
2026-06-11	19.500	19.500	19.000	19.400	19.400	12,153
2026-06-10	18.950	19.750	18.950	19.500	19.500	54,223
2026-06-09	19.000	19.900	18.950	19.500	19.500	48,121
2026-06-08	18.850	19.900	18.600	19.900	19.900	28,223
2026-06-05	20.000	20.000	19.100	19.400	19.400	31,162
2026-06-04	19.900	20.000	19.100	19.150	19.150	19,110
2026-06-03	19.700	20.000	18.600	19.800	19.800	131,483
2026-06-02	19.750	20.000	19.600	20.000	20.000	46,739
2026-06-01	20.550	20.550	19.800	20.100	20.100	29,659
2026-05-29	20.550	20.550	19.700	20.000	20.000	40,690
2026-05-28	20.550	20.550	20.400	20.550	20.550	6,151
2026-05-27	20.600	20.650	20.000	20.000	20.000	19,615
2026-05-26	20.000	20.550	19.900	20.500	20.500	26,856
2026-05-25	19.850	20.600	19.750	19.750	19.750	19,182
2026-05-22	21.250	21.250	19.700	20.600	20.600	35,011
2026-05-21	21.750	21.750	18.850	20.450	20.450	118,694
2026-05-20	21.700	21.700	20.900	21.650	21.650	12,659
2026-05-19	20.900	21.700	20.900	21.700	21.700	14,553
2026-05-18	21.700	21.900	20.900	21.700	21.700	13,556
2026-05-15	20.850	21.850	20.850	21.850	21.850	67,760
2026-05-14	20.800	21.100	20.650	21.100	21.100	45,939
2026-05-13	21.000	21.000	20.650	20.950	20.950	29,074
2026-05-12	20.800	21.000	20.500	21.000	21.000	37,967
2026-05-11	20.750	21.100	20.550	20.900	20.900	32,091
2026-05-08	21.000	21.000	20.400	20.450	20.450	45,120
2026-05-07	19.600	21.000	19.600	21.000	21.000	67,643
2026-05-06	20.100	20.100	19.550	19.700	19.700	39,694
2026-05-05	20.600	20.900	19.850	20.100	20.100	67,694
2026-05-04	20.900	20.900	20.100	20.600	20.600	45,936
2026-04-30	20.100	21.900	20.100	21.900	21.900	45,663
2026-04-29	20.200	21.000	20.050	21.000	21.000	17,847
2026-04-28	20.750	20.750	20.200	20.700	20.700	3,274
2026-04-27	21.300	21.300	20.200	20.300	20.300	40,083

← NewerPage 2 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.