Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.900	34.900	30.000	32.000	32.000	118,099
2026-01-15	30.200	35.000	29.000	34.900	34.900	173,714
2026-01-14	30.000	30.200	29.200	30.200	30.200	33,626
2026-01-13	29.500	29.500	28.900	29.500	29.500	63,475
2026-01-12	29.100	29.200	28.750	28.800	28.800	15,219
2026-01-09	28.950	29.100	28.600	29.100	29.100	14,344
2026-01-08	30.050	30.050	28.750	28.950	28.950	36,761
2026-01-07	30.300	30.650	29.800	30.000	30.000	27,781
2026-01-06	30.300	30.800	29.900	30.300	30.300	12,090
2026-01-05	31.850	31.850	30.000	30.550	30.550	29,296
2026-01-02	32.000	32.100	31.200	31.800	31.800	12,358
2025-12-31	31.400	32.050	31.050	32.050	32.050	15,992
2025-12-30	32.150	32.150	30.900	31.350	31.350	46,473
2025-12-29	31.300	32.250	31.200	31.850	31.850	7,977
2025-12-26	31.800	32.450	31.000	32.300	32.300	22,011
2025-12-24	31.500	31.850	30.550	31.050	31.050	49,235
2025-12-23	32.750	32.750	30.850	31.100	31.100	52,190
2025-12-22	31.500	33.000	31.500	32.900	32.900	5,147
2025-12-19	32.350	33.000	31.300	33.000	33.000	30,699
2025-12-18	32.650	33.500	32.350	32.700	32.700	13,280
2025-12-17	32.550	33.650	32.000	32.850	32.850	14,426
2025-12-16	33.300	33.300	32.000	33.100	33.100	17,770
2025-12-15	33.000	34.250	33.000	33.250	33.250	16,363
2025-12-12	33.900	34.400	33.100	34.350	34.350	11,809
2025-12-11	34.500	34.500	33.100	33.900	33.900	14,683
2025-12-10	33.500	34.750	33.050	34.500	34.500	46,139
2025-12-09	34.700	34.700	34.000	34.600	34.600	9,040
2025-12-08	34.150	34.950	34.000	34.000	34.000	8,930
2025-12-05	34.750	35.050	34.000	34.150	34.150	14,629
2025-12-04	35.100	35.100	34.000	34.800	34.800	5,180
2025-12-03	35.250	35.350	34.600	34.600	34.600	6,152
2025-12-02	35.100	35.200	34.350	35.200	35.200	5,152
2025-12-01	35.750	35.750	34.200	35.000	35.000	38,122
2025-11-28	34.450	35.150	33.350	35.150	35.150	40,545
2025-11-27	34.700	34.900	33.700	34.600	34.600	24,025
2025-11-26	34.900	34.900	33.600	33.700	33.700	14,440
2025-11-25	34.450	34.800	33.250	34.800	34.800	5,156
2025-11-24	34.550	34.650	34.000	34.400	34.400	18,205
2025-11-21	34.400	34.850	33.500	34.550	34.550	23,446
2025-11-20	33.850	35.200	33.850	34.900	34.900	18,863
2025-11-19	35.100	35.100	33.500	33.850	33.850	34,559
2025-11-18	33.800	35.100	33.500	34.300	34.300	51,832
2025-11-17	34.050	35.150	32.650	35.100	35.100	89,766
2025-11-14	35.750	35.750	34.150	35.550	35.550	23,990
2025-11-13	34.900	35.750	34.350	35.650	35.650	4,051
2025-11-12	35.150	35.700	34.700	35.700	35.700	23,974
2025-11-11	35.950	35.950	34.700	35.200	35.200	10,125
2025-11-10	36.350	36.350	34.950	35.100	35.100	40,195
2025-11-07	35.850	36.400	35.000	35.850	35.850	10,692
2025-11-06	36.100	36.200	35.000	35.650	35.650	21,879
2025-11-05	37.500	37.500	34.700	36.100	36.100	23,258
2025-11-04	39.000	39.000	37.750	37.800	37.800	17,540
2025-11-03	40.300	40.450	38.150	39.000	39.000	66,013
2025-10-31	37.650	40.950	37.000	40.000	40.000	66,079
2025-10-30	37.850	37.850	36.300	37.450	37.450	53,911
2025-10-29	35.500	38.050	34.850	37.200	37.200	51,366
2025-10-28	35.100	35.350	34.850	35.150	35.150	27,318
2025-10-27	34.850	35.150	34.550	35.100	35.100	83,194
2025-10-23	35.650	35.650	34.850	35.150	35.150	11,834
2025-10-22	35.000	35.750	34.800	35.000	35.000	27,208

← NewerPage 4 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.