Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	24.600	25.050	24.600	25.050	18.885	1,419
2022-02-10	23.900	24.000	23.900	24.000	18.093	15,489
2022-02-09	23.950	23.950	23.950	23.950	18.056	2,604
2022-02-08	24.200	24.200	24.200	24.200	18.244	0
2022-02-07	25.050	25.050	24.000	24.200	18.244	32,269
2022-01-26	24.200	24.250	24.200	24.250	18.282	7,744
2022-01-25	24.000	24.200	24.000	24.200	18.244	24,524
2022-01-24	24.150	24.400	23.850	24.000	18.093	91,813
2022-01-21	24.550	24.650	24.250	24.250	18.282	36,180
2022-01-20	25.050	25.050	25.050	25.050	18.885	0
2022-01-19	24.750	25.050	24.700	25.050	18.885	12,907
2022-01-18	25.000	25.000	25.000	25.000	18.847	0
2022-01-17	25.100	25.100	25.000	25.000	18.847	15,489
2022-01-14	25.050	25.100	25.000	25.050	18.885	16,780
2022-01-13	25.150	25.150	25.150	25.150	18.960	0
2022-01-12	25.050	25.200	25.050	25.150	18.960	39,136
2022-01-11	25.650	25.650	25.650	25.650	19.337	0
2022-01-10	25.500	25.650	25.500	25.650	19.337	15,489
2022-01-07	25.550	25.600	25.500	25.600	19.300	12,907
2022-01-06	25.650	25.650	25.650	25.650	19.337	1,290
2022-01-05	26.100	26.200	26.000	26.000	19.601	6,583
2022-01-04	26.150	26.250	26.000	26.000	19.601	20,910
2022-01-03	26.000	26.150	26.000	26.150	19.714	11,746
2021-12-30	26.250	26.250	26.000	26.000	19.601	19,361
2021-12-29	26.200	26.200	26.100	26.100	19.677	4,259
2021-12-28	26.100	26.100	25.900	26.000	19.601	19,361
2021-12-27	26.000	26.000	26.000	26.000	19.601	0
2021-12-24	26.000	26.000	26.000	26.000	19.601	3,872
2021-12-23	25.800	25.950	25.800	25.950	19.564	3,226
2021-12-22	25.800	25.900	25.800	25.900	19.526	9,035
2021-12-21	26.300	26.300	26.300	26.300	19.827	1,936
2021-12-20	26.200	26.300	26.200	26.200	19.752	11,618
2021-12-17	25.600	25.800	25.600	25.800	19.450	7,744
2021-12-16	25.600	25.600	25.600	25.600	19.300	0
2021-12-15	25.600	25.600	25.600	25.600	19.300	2,581
2021-12-14	26.200	26.300	25.650	26.000	19.601	19,361
2021-12-13	25.700	26.300	25.700	26.300	19.827	9,363
2021-12-10	26.200	26.200	26.200	26.200	19.752	0
2021-12-09	26.200	26.200	26.200	26.200	19.752	0
2021-12-08	25.950	26.500	25.950	26.200	19.752	10,326
2021-12-07	26.000	26.000	26.000	26.000	19.601	0
2021-12-06	26.000	26.000	26.000	26.000	19.601	0
2021-12-03	26.600	26.600	26.000	26.000	19.601	6,970
2021-12-02	25.900	25.900	25.900	25.900	19.526	0
2021-12-01	25.900	25.900	25.900	25.900	19.526	1,290
2021-11-30	26.600	26.600	26.400	26.600	20.054	10,326
2021-11-29	26.900	26.900	26.900	26.900	20.280	0
2021-11-26	24.700	29.150	24.600	26.900	20.280	248,670
2021-11-25	24.400	24.500	24.400	24.400	18.395	7,783
2021-11-24	24.500	24.600	24.400	24.400	18.395	6,970
2021-11-23	23.600	24.500	23.600	24.500	18.470	10,326
2021-11-22	23.700	23.700	23.700	23.700	17.867	0
2021-11-19	23.700	23.700	23.700	23.700	17.867	0
2021-11-18	23.700	23.700	23.700	23.700	17.867	1,290
2021-11-17	23.600	23.600	23.600	23.600	17.792	0
2021-11-16	23.600	23.600	23.600	23.600	17.792	2,581
2021-11-15	24.000	24.000	23.800	23.800	17.943	7,744
2021-11-12	23.500	24.000	23.500	24.000	18.093	2,581
2021-11-11	23.500	23.500	23.500	23.500	17.716	1,290
2021-11-10	24.000	24.100	24.000	24.100	18.169	7,744

← NewerPage 20 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.