Sun Rise E&T Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 73.100 | 73.100 | 70.400 | 72.100 | 57.400 | 11,723 |
| 2025-04-28 | 69.400 | 71.700 | 69.200 | 71.300 | 56.763 | 57,413 |
| 2025-04-25 | 69.000 | 69.000 | 67.900 | 67.900 | 54.056 | 24,747 |
| 2025-04-24 | 68.200 | 69.100 | 68.100 | 68.800 | 54.773 | 10,534 |
| 2025-04-23 | 68.900 | 69.500 | 68.000 | 69.000 | 54.932 | 18,325 |
| 2025-04-22 | 68.800 | 69.000 | 68.800 | 69.000 | 54.932 | 6,531 |
| 2025-04-21 | 69.800 | 69.800 | 69.000 | 69.000 | 54.932 | 9,948 |
| 2025-04-18 | 68.100 | 69.800 | 67.700 | 69.800 | 55.569 | 52,939 |
| 2025-04-17 | 68.900 | 68.900 | 68.100 | 68.300 | 54.375 | 2,607 |
| 2025-04-16 | 69.900 | 70.000 | 68.200 | 68.300 | 54.375 | 21,405 |
| 2025-04-15 | 67.400 | 69.800 | 67.300 | 69.800 | 55.569 | 49,705 |
| 2025-04-14 | 69.700 | 69.900 | 67.000 | 68.500 | 54.534 | 102,182 |
| 2025-04-11 | 72.500 | 72.500 | 68.000 | 68.000 | 54.136 | 89,234 |
| 2025-04-10 | 61.400 | 73.300 | 61.400 | 72.600 | 57.798 | 137,833 |
| 2025-04-09 | 67.500 | 68.500 | 58.500 | 58.700 | 46.732 | 251,977 |
| 2025-04-08 | 61.400 | 69.200 | 60.700 | 67.900 | 54.056 | 135,720 |
| 2025-04-07 | 77.000 | 77.000 | 59.800 | 61.000 | 48.563 | 340,305 |
| 2025-04-02 | 80.400 | 80.600 | 79.800 | 80.500 | 64.087 | 34,058 |
| 2025-04-01 | 79.800 | 80.500 | 79.600 | 80.100 | 63.769 | 52,667 |
| 2025-03-31 | 83.700 | 83.700 | 78.200 | 79.300 | 63.132 | 106,548 |
| 2025-03-28 | 84.700 | 84.700 | 83.000 | 83.200 | 66.237 | 103,677 |
| 2025-03-27 | 84.800 | 84.800 | 83.800 | 84.700 | 67.431 | 26,459 |
| 2025-03-26 | 83.700 | 84.700 | 83.700 | 84.700 | 67.431 | 17,318 |
| 2025-03-25 | 84.600 | 84.600 | 83.700 | 84.200 | 67.033 | 9,249 |
| 2025-03-24 | 83.300 | 84.900 | 83.000 | 84.200 | 67.033 | 68,641 |
| 2025-03-21 | 83.500 | 84.400 | 83.500 | 83.900 | 66.794 | 18,720 |
| 2025-03-20 | 84.700 | 84.700 | 82.900 | 84.300 | 67.113 | 13,077 |
| 2025-03-19 | 84.900 | 84.900 | 83.000 | 83.300 | 66.317 | 63,653 |
| 2025-03-18 | 84.600 | 84.900 | 83.200 | 84.500 | 67.272 | 84,476 |
| 2025-03-17 | 84.200 | 84.700 | 82.000 | 83.000 | 66.078 | 315,317 |
| 2025-03-14 | 87.600 | 87.800 | 81.800 | 82.400 | 65.600 | 157,055 |
| 2025-03-13 | 88.400 | 88.900 | 88.000 | 88.500 | 70.456 | 80,663 |
| 2025-03-12 | 86.100 | 88.000 | 86.100 | 87.000 | 69.262 | 116,711 |
| 2025-03-11 | 90.000 | 90.000 | 87.000 | 87.500 | 69.660 | 100,258 |
| 2025-03-10 | 90.400 | 90.800 | 89.900 | 89.900 | 71.571 | 73,565 |
| 2025-03-07 | 90.400 | 90.900 | 90.000 | 90.700 | 72.208 | 43,524 |
| 2025-03-06 | 90.800 | 91.000 | 90.100 | 90.900 | 72.367 | 48,586 |
| 2025-03-05 | 90.700 | 91.000 | 90.100 | 90.500 | 72.049 | 24,661 |
| 2025-03-04 | 91.500 | 91.500 | 90.300 | 90.600 | 72.128 | 68,142 |
| 2025-03-03 | 91.700 | 92.000 | 91.300 | 92.000 | 73.243 | 55,351 |
| 2025-02-27 | 92.900 | 92.900 | 91.700 | 92.000 | 73.243 | 88,668 |
| 2025-02-26 | 92.200 | 92.400 | 91.700 | 91.800 | 73.083 | 112,323 |
| 2025-02-25 | 92.000 | 92.200 | 90.000 | 91.800 | 73.083 | 83,223 |
| 2025-02-24 | 90.500 | 92.800 | 90.500 | 92.000 | 73.243 | 158,928 |
| 2025-02-21 | 92.200 | 92.200 | 90.800 | 91.300 | 72.685 | 72,359 |
| 2025-02-20 | 91.300 | 95.200 | 91.300 | 91.700 | 73.004 | 188,266 |
| 2025-02-19 | 91.000 | 91.200 | 89.700 | 91.100 | 72.526 | 16,309 |
| 2025-02-18 | 90.400 | 91.600 | 90.000 | 90.400 | 71.969 | 54,882 |
| 2025-02-17 | 92.000 | 92.000 | 89.800 | 90.200 | 71.810 | 80,154 |
| 2025-02-14 | 92.000 | 92.300 | 91.200 | 91.800 | 73.083 | 9,152 |
| 2025-02-13 | 92.100 | 92.400 | 91.200 | 91.700 | 73.004 | 62,210 |
| 2025-02-12 | 93.000 | 95.200 | 91.200 | 91.200 | 72.606 | 80,756 |
| 2025-02-11 | 94.000 | 94.000 | 91.900 | 93.000 | 74.039 | 73,057 |
| 2025-02-10 | 95.700 | 95.800 | 91.200 | 91.800 | 73.083 | 124,266 |
| 2025-02-07 | 99.000 | 99.000 | 92.400 | 97.600 | 77.701 | 119,879 |
| 2025-02-06 | 99.700 | 100.00 | 99.000 | 99.500 | 79.214 | 27,062 |
| 2025-02-05 | 101.50 | 102.50 | 99.500 | 100.00 | 79.612 | 80,981 |
| 2025-02-04 | 103.50 | 105.00 | 99.800 | 101.00 | 80.408 | 132,360 |
| 2025-02-03 | 98.900 | 106.50 | 97.900 | 103.00 | 82.000 | 301,673 |
| 2025-01-22 | 100.50 | 100.50 | 98.700 | 98.900 | 78.736 | 72,062 |
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.