Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	35.000	35.000	34.000	34.950	34.950	48,986
2025-10-20	34.850	35.100	34.800	35.000	35.000	9,111
2025-10-17	34.850	35.400	34.850	35.400	35.400	24,320
2025-10-16	35.550	35.600	34.850	35.400	35.400	41,355
2025-10-15	35.800	35.900	34.900	35.550	35.550	52,517
2025-10-14	35.850	36.850	35.350	35.850	35.850	62,232
2025-10-13	36.650	36.650	35.150	36.000	36.000	13,126
2025-10-09	36.950	36.950	35.850	36.750	36.750	28,513
2025-10-08	37.000	37.200	36.550	36.950	36.950	50,092
2025-10-07	38.000	38.000	36.000	37.000	37.000	103,705
2025-10-03	37.850	38.000	37.000	37.400	37.400	129,431
2025-10-02	38.950	38.950	37.900	38.450	38.450	44,724
2025-10-01	39.600	39.950	38.200	38.700	38.700	180,964
2025-09-30	40.200	40.500	39.350	39.800	39.800	162,020
2025-09-26	40.000	40.500	40.000	40.050	40.050	73,777
2025-09-25	40.850	41.300	40.000	40.800	40.800	135,535
2025-09-24	42.550	42.750	41.000	41.500	41.500	109,861
2025-09-23	44.850	45.000	42.600	43.000	43.000	190,588
2025-09-22	45.800	45.900	44.750	45.150	45.150	117,701
2025-09-19	47.000	47.150	45.450	46.500	46.500	111,561
2025-09-18	47.350	47.600	46.250	47.000	47.000	102,939
2025-09-17	49.000	49.000	47.350	47.900	47.900	84,675
2025-09-16	51.200	51.200	48.650	48.800	48.800	34,439
2025-09-15	51.800	52.000	50.700	51.200	51.200	40,509
2025-09-12	51.500	53.000	51.000	52.600	52.600	201,623
2025-09-11	49.000	65.200	47.000	53.500	53.500	712,734
2025-09-10	50.100	50.700	46.250	46.500	46.500	103,573
2025-09-09	46.150	46.150	44.400	44.500	44.500	53,818
2025-09-08	44.850	45.800	44.850	45.800	45.800	36,733
2025-09-05	47.000	47.150	44.050	45.400	45.400	150,032
2025-09-04	47.600	48.250	47.000	47.900	47.900	68,284
2025-09-03	49.050	49.500	47.050	47.600	47.600	88,178
2025-09-02	49.050	49.250	47.950	49.000	49.000	95,380
2025-09-01	48.850	51.000	48.600	49.500	49.500	39,006
2025-08-29	51.100	51.200	48.900	48.900	48.900	91,646
2025-08-28	53.600	53.600	50.900	52.500	52.500	39,388
2025-08-27	55.000	56.200	53.200	53.200	53.200	95,793
2025-08-26	53.000	56.000	48.950	55.100	55.100	135,183
2025-08-25	55.000	56.800	48.950	52.300	52.300	250,281
2025-08-22	52.700	52.700	52.700	52.700	52.700	0
2025-08-21	42.650	53.300	42.500	52.700	52.700	290,919
2025-08-20	41.350	43.000	41.350	42.950	42.950	36,572
2025-08-19	41.750	41.850	41.050	41.500	41.500	40,700
2025-08-18	41.850	42.300	40.550	41.850	41.850	77,425
2025-08-15	40.100	41.850	40.100	41.750	41.750	80,880
2025-08-14	39.750	41.750	39.750	41.450	41.450	48,073
2025-08-13	40.050	40.100	38.650	39.800	39.800	122,999
2025-08-12	39.750	40.400	39.600	40.400	40.400	46,196
2025-08-11	40.050	41.350	39.600	39.600	39.600	139,747
2025-08-08	40.450	43.150	38.250	41.450	41.450	290,565
2025-08-07	43.250	43.250	39.000	41.750	41.750	384,393
2025-08-06	46.200	46.200	42.500	42.500	42.500	108,469
2025-08-05	47.500	47.500	45.850	45.850	45.850	70,544
2025-08-04	48.800	48.800	46.800	47.450	47.450	53,630
2025-08-01	48.100	48.100	48.100	48.100	48.100	0
2025-07-31	48.650	48.800	48.100	48.100	48.100	21,040
2025-07-30	49.150	49.150	48.400	48.800	48.800	26,677
2025-07-29	49.900	49.900	48.500	48.900	48.900	15,740
2025-07-28	51.400	51.400	49.350	49.500	49.500	37,664
2025-07-25	51.900	51.900	50.900	50.900	50.900	11,250

← NewerPage 5 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.