Sun Rise E&T Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	49.650	51.900	49.650	51.900	51.900	15,330
2025-07-23	49.250	51.100	49.000	50.800	50.800	40,081
2025-07-22	49.600	49.900	48.850	49.350	49.350	200,429
2025-07-21	51.800	53.200	50.400	51.400	51.400	161,725
2025-07-18	53.900	53.900	51.800	52.200	52.200	74,887
2025-07-17	53.200	53.800	52.900	53.500	53.500	48,522
2025-07-16	53.900	53.900	52.800	53.100	53.100	64,247
2025-07-15	56.600	56.600	53.000	53.900	53.900	79,957
2025-07-14	58.600	58.900	55.000	56.300	56.300	132,054
2025-07-11	55.200	60.000	54.600	59.500	59.500	167,059
2025-07-10	53.500	56.400	53.300	55.100	55.100	115,959
2025-07-09	55.500	55.700	51.800	53.400	53.400	261,530
2025-07-08	62.700	62.900	49.400	55.600	55.600	729,603
2025-07-07	72.600	72.700	63.200	63.400	63.400	128,906
2025-07-04	73.000	73.000	72.800	72.800	72.800	6,522
2025-07-03	73.200	73.300	72.800	73.200	73.200	6,470
2025-07-02	72.600	73.500	72.600	73.200	73.200	20,551
2025-07-01	72.900	72.900	72.600	72.900	72.900	20,910
2025-06-30	73.000	73.900	72.300	72.800	72.800	32,649
2025-06-27	74.900	74.900	73.100	73.900	73.900	14,495
2025-06-26	75.700	75.900	73.300	74.500	74.500	71,270
2025-06-25	73.600	77.900	71.000	75.800	75.800	225,651
2025-06-24	86.800	90.300	86.800	88.800	70.695	191,156
2025-06-23	84.600	86.300	83.200	86.000	68.466	102,075
2025-06-20	83.100	85.000	82.800	83.400	66.396	103,928
2025-06-19	80.300	85.200	79.700	84.100	66.953	108,843
2025-06-18	76.600	80.700	76.600	80.300	63.928	130,138
2025-06-17	74.400	76.300	74.400	75.800	60.346	42,128
2025-06-16	73.100	74.200	73.000	74.100	58.992	129,945
2025-06-13	75.000	75.000	72.700	73.200	58.276	115,931
2025-06-12	75.500	75.500	73.700	74.200	59.072	66,539
2025-06-11	75.000	76.000	74.700	75.000	59.709	71,916
2025-06-10	74.000	75.300	74.000	75.300	59.948	66,456
2025-06-09	75.000	76.200	74.200	74.200	59.072	34,877
2025-06-06	73.300	73.600	72.300	73.400	58.435	85,929
2025-06-05	73.100	73.200	71.800	71.800	57.161	53,837
2025-06-04	73.300	73.300	70.900	71.000	56.524	11,389
2025-06-03	70.600	71.300	70.600	71.000	56.524	14,822
2025-06-02	70.700	71.000	70.700	70.700	56.285	16,004
2025-05-29	71.000	71.200	70.800	71.000	56.524	13,539
2025-05-28	70.900	71.400	70.700	70.700	56.285	23,740
2025-05-27	70.700	71.500	70.500	70.800	56.365	27,087
2025-05-26	72.100	72.100	70.800	70.800	56.365	2,730
2025-05-23	72.000	73.100	70.800	70.800	56.365	24,600
2025-05-22	73.300	73.300	71.500	71.500	56.922	46,356
2025-05-21	71.500	73.300	71.500	72.700	57.878	6,409
2025-05-20	72.000	72.000	70.700	71.000	56.524	46,807
2025-05-19	71.800	71.900	71.100	71.400	56.843	30,873
2025-05-16	69.900	71.800	69.700	71.200	56.684	74,058
2025-05-15	70.100	70.100	69.500	69.600	55.410	32,004
2025-05-14	69.200	70.200	69.200	69.600	55.410	30,780
2025-05-13	70.000	70.200	69.200	69.600	55.410	98,916
2025-05-12	69.800	70.900	69.000	69.600	55.410	56,957
2025-05-09	71.400	71.400	69.800	70.600	56.206	67,336
2025-05-08	71.300	72.200	71.000	71.300	56.763	39,319
2025-05-07	72.300	72.300	71.100	71.200	56.684	46,998
2025-05-06	71.300	72.200	70.700	72.200	57.480	62,893
2025-05-05	72.100	72.100	70.300	71.800	57.161	32,917
2025-05-02	72.100	72.100	72.100	72.100	57.400	49
2025-04-30	73.000	73.000	70.700	70.900	56.445	25,106

← NewerPage 6 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.