Sun Rise E&T Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 98.000 | 100.00 | 97.800 | 99.000 | 78.816 | 107,387 |
| 2025-01-20 | 96.600 | 97.900 | 96.100 | 97.700 | 77.781 | 124,537 |
| 2025-01-17 | 97.000 | 97.000 | 94.800 | 96.500 | 76.825 | 107,331 |
| 2025-01-16 | 97.000 | 97.000 | 92.800 | 93.900 | 74.755 | 74,182 |
| 2025-01-15 | 97.100 | 97.100 | 92.600 | 94.200 | 74.994 | 55,437 |
| 2025-01-14 | 92.500 | 97.000 | 90.000 | 96.900 | 77.144 | 68,362 |
| 2025-01-13 | 89.700 | 91.800 | 85.500 | 90.000 | 71.650 | 91,539 |
| 2025-01-10 | 90.700 | 92.400 | 89.600 | 90.700 | 72.208 | 57,899 |
| 2025-01-09 | 90.700 | 92.800 | 88.800 | 91.400 | 72.765 | 74,017 |
| 2025-01-08 | 90.200 | 92.000 | 90.200 | 90.900 | 72.367 | 32,820 |
| 2025-01-07 | 97.500 | 97.500 | 90.700 | 92.900 | 73.959 | 89,804 |
| 2025-01-06 | 99.900 | 99.900 | 95.400 | 95.700 | 76.188 | 101,888 |
| 2025-01-03 | 98.900 | 99.300 | 97.200 | 99.100 | 78.895 | 17,092 |
| 2025-01-02 | 98.200 | 98.700 | 97.600 | 98.500 | 78.417 | 59,022 |
| 2024-12-31 | 100.00 | 100.50 | 98.400 | 99.600 | 79.293 | 49,245 |
| 2024-12-30 | 101.00 | 101.50 | 99.400 | 101.50 | 80.806 | 47,233 |
| 2024-12-27 | 99.700 | 102.50 | 99.600 | 102.00 | 81.204 | 86,210 |
| 2024-12-26 | 99.400 | 100.50 | 99.300 | 100.50 | 80.010 | 54,525 |
| 2024-12-25 | 96.800 | 102.50 | 96.800 | 100.00 | 79.612 | 267,614 |
| 2024-12-24 | 88.500 | 96.700 | 86.500 | 95.500 | 76.029 | 167,731 |
| 2024-12-23 | 82.700 | 86.900 | 82.000 | 85.700 | 68.227 | 103,163 |
| 2024-12-20 | 84.700 | 84.900 | 80.300 | 84.000 | 66.874 | 310,362 |
| 2024-12-19 | 85.700 | 89.000 | 84.900 | 85.700 | 68.227 | 170,399 |
| 2024-12-18 | 90.500 | 91.900 | 87.800 | 88.200 | 70.217 | 222,189 |
| 2024-12-17 | 90.500 | 90.800 | 89.900 | 90.400 | 71.969 | 92,883 |
| 2024-12-16 | 90.000 | 90.900 | 89.600 | 90.300 | 71.889 | 142,222 |
| 2024-12-13 | 90.300 | 91.300 | 89.200 | 89.700 | 71.412 | 113,205 |
| 2024-12-12 | 92.000 | 92.000 | 89.700 | 90.300 | 71.889 | 178,102 |
| 2024-12-11 | 89.300 | 92.000 | 88.700 | 90.300 | 71.889 | 308,733 |
| 2024-12-10 | 90.100 | 90.300 | 89.600 | 89.900 | 71.571 | 103,233 |
| 2024-12-09 | 92.300 | 92.600 | 89.700 | 90.000 | 71.650 | 242,167 |
| 2024-12-06 | 95.300 | 95.300 | 90.700 | 92.500 | 73.641 | 239,151 |
| 2024-12-05 | 96.600 | 96.900 | 94.700 | 95.200 | 75.790 | 131,323 |
| 2024-12-04 | 95.700 | 97.000 | 95.000 | 97.000 | 77.223 | 117,632 |
| 2024-12-03 | 95.700 | 96.000 | 94.800 | 95.500 | 76.029 | 55,838 |
| 2024-12-02 | 95.800 | 100.00 | 95.800 | 96.800 | 77.064 | 151,711 |
| 2024-11-29 | 97.000 | 97.600 | 95.000 | 95.800 | 76.268 | 209,719 |
| 2024-11-28 | 99.100 | 99.300 | 98.200 | 98.500 | 78.417 | 76,462 |
| 2024-11-27 | 100.50 | 100.50 | 99.200 | 99.900 | 79.532 | 114,857 |
| 2024-11-26 | 100.00 | 102.50 | 99.500 | 100.50 | 80.010 | 321,631 |
| 2024-11-25 | 97.400 | 102.00 | 97.400 | 99.600 | 79.293 | 382,347 |
| 2024-11-22 | 94.300 | 96.000 | 93.800 | 94.500 | 75.233 | 55,588 |
| 2024-11-21 | 95.300 | 96.200 | 95.300 | 96.200 | 76.586 | 7,831 |
| 2024-11-20 | 95.300 | 97.500 | 94.500 | 95.300 | 75.870 | 94,470 |
| 2024-11-19 | 91.000 | 102.50 | 91.000 | 97.600 | 77.701 | 211,109 |
| 2024-11-18 | 101.50 | 101.50 | 90.700 | 90.700 | 72.208 | 167,150 |
| 2024-11-15 | 103.00 | 103.00 | 97.800 | 100.50 | 80.010 | 148,401 |
| 2024-11-14 | 106.00 | 106.00 | 101.50 | 102.00 | 81.204 | 71,491 |
| 2024-11-13 | 106.50 | 109.00 | 104.00 | 105.50 | 83.990 | 111,584 |
| 2024-11-12 | 108.00 | 108.00 | 105.50 | 106.50 | 84.786 | 47,118 |
| 2024-11-11 | 109.50 | 109.50 | 107.00 | 107.50 | 85.583 | 35,340 |
| 2024-11-08 | 108.00 | 110.00 | 106.50 | 109.00 | 86.777 | 179,160 |
| 2024-11-07 | 108.50 | 110.00 | 107.00 | 109.00 | 86.777 | 72,731 |
| 2024-11-06 | 112.50 | 113.00 | 109.50 | 110.00 | 87.573 | 102,347 |
| 2024-11-05 | 114.50 | 114.50 | 112.50 | 114.00 | 90.757 | 38,319 |
| 2024-11-04 | 116.00 | 116.00 | 112.50 | 114.00 | 90.757 | 73,451 |
| 2024-11-01 | 115.50 | 115.50 | 111.50 | 113.50 | 90.359 | 37,318 |
| 2024-10-30 | 109.50 | 123.50 | 108.50 | 115.00 | 91.553 | 331,456 |
| 2024-10-29 | 108.50 | 109.50 | 107.50 | 108.00 | 85.981 | 55,101 |
| 2024-10-28 | 111.00 | 111.00 | 108.50 | 109.00 | 86.777 | 100,679 |
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.