Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.550	21.550	20.450	21.300	21.300	19,645
2026-04-23	23.000	23.100	20.300	20.850	20.850	108,083
2026-04-22	22.150	23.950	22.000	23.950	23.950	158,073
2026-04-21	21.650	22.600	20.600	21.900	21.900	64,566
2026-04-20	21.750	22.250	20.900	21.850	21.850	86,270
2026-04-17	20.100	22.600	20.100	22.600	22.600	79,667
2026-04-16	21.350	21.500	20.050	20.950	20.950	111,640
2026-04-15	22.600	22.900	20.500	20.900	20.900	166,262
2026-04-14	24.000	24.100	22.600	23.000	23.000	74,976
2026-04-13	24.900	25.100	24.000	24.000	24.000	91,905
2026-04-10	25.200	25.900	24.900	25.000	25.000	40,816
2026-04-09	25.950	25.950	24.900	25.950	25.950	11,844
2026-04-08	26.000	26.000	24.800	26.000	26.000	21,336
2026-04-07	26.000	26.000	24.900	25.950	25.950	9,653
2026-04-02	25.500	26.100	25.400	25.450	25.450	16,945
2026-04-01	25.850	26.100	25.500	25.800	25.800	5,144
2026-03-31	26.100	26.400	25.550	25.850	25.850	34,408
2026-03-30	25.900	26.200	25.900	26.200	26.200	28,985
2026-03-27	26.800	26.800	25.950	26.800	26.800	12,564
2026-03-26	26.850	26.950	26.400	26.800	26.800	30,205
2026-03-25	26.800	26.900	25.900	26.850	26.850	20,429
2026-03-24	25.900	26.900	25.900	26.900	26.900	20,211
2026-03-23	26.800	27.000	25.800	25.800	25.800	17,209
2026-03-20	26.900	27.800	26.800	27.800	27.800	15,688
2026-03-19	27.600	27.650	27.400	27.650	27.650	22,151
2026-03-18	27.700	28.700	27.500	28.000	28.000	24,889
2026-03-17	27.900	28.000	27.500	27.950	27.950	56,689
2026-03-16	29.700	29.700	27.900	28.750	28.750	39,202
2026-03-13	30.400	30.400	28.900	29.700	29.700	22,043
2026-03-12	30.100	30.450	30.000	30.400	30.400	26,266
2026-03-11	30.300	30.300	29.300	30.050	30.050	39,307
2026-03-10	28.300	30.450	28.300	30.450	30.450	53,659
2026-03-09	29.000	29.000	27.550	28.300	28.300	31,111
2026-03-06	29.950	29.950	28.400	29.100	29.100	14,118
2026-03-05	28.950	30.100	27.850	29.900	29.900	70,760
2026-03-04	30.150	30.950	27.900	29.000	29.000	59,513
2026-03-03	32.100	32.300	30.400	31.300	31.300	71,356
2026-03-02	28.850	33.600	27.550	32.100	32.100	144,393
2026-02-26	26.250	28.450	25.900	28.450	28.450	45,665
2026-02-25	26.300	26.300	25.850	26.250	26.250	45,214
2026-02-24	26.000	26.800	25.900	26.300	26.300	72,242
2026-02-23	26.800	27.300	25.650	26.450	26.450	43,592
2026-02-11	28.150	28.150	25.650	26.800	26.800	55,512
2026-02-10	29.050	29.050	27.000	28.150	28.150	32,041
2026-02-09	29.400	29.400	27.850	29.100	29.100	60,803
2026-02-06	30.300	30.300	28.400	29.400	29.400	50,414
2026-02-05	30.550	30.550	29.800	30.300	30.300	9,106
2026-02-04	30.400	30.550	29.750	30.550	30.550	13,276
2026-02-03	29.450	29.800	29.350	29.800	29.800	6,601
2026-02-02	29.700	29.700	28.450	29.450	29.450	23,662
2026-01-30	29.750	29.750	28.500	29.600	29.600	35,335
2026-01-29	30.300	30.500	29.300	29.750	29.750	57,936
2026-01-28	32.100	32.100	30.050	30.800	30.800	92,896
2026-01-27	33.350	33.350	31.800	32.100	32.100	39,938
2026-01-26	33.000	33.650	32.350	33.350	33.350	27,637
2026-01-23	32.600	33.600	32.100	32.850	32.850	66,691
2026-01-22	32.500	32.600	31.650	32.300	32.300	19,836
2026-01-21	32.600	32.600	31.700	32.000	32.000	16,693
2026-01-20	32.550	32.600	31.600	32.300	32.300	42,359
2026-01-19	31.400	33.000	31.100	32.550	32.550	81,775

← NewerPage 3 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.