Sun Rise E&T Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 110.50 | 111.00 | 109.50 | 111.00 | 88.369 | 81,366 |
| 2024-10-24 | 110.50 | 111.00 | 109.50 | 109.50 | 87.175 | 30,505 |
| 2024-10-23 | 110.50 | 111.00 | 109.50 | 110.50 | 87.971 | 70,455 |
| 2024-10-22 | 109.00 | 110.50 | 108.50 | 110.50 | 87.971 | 31,130 |
| 2024-10-21 | 107.50 | 110.50 | 107.50 | 109.50 | 87.175 | 53,519 |
| 2024-10-18 | 111.50 | 112.00 | 108.00 | 109.00 | 86.777 | 221,302 |
| 2024-10-17 | 112.50 | 114.50 | 111.50 | 113.00 | 89.961 | 44,105 |
| 2024-10-16 | 114.50 | 114.50 | 112.50 | 114.50 | 91.155 | 1,958 |
| 2024-10-15 | 113.00 | 115.00 | 111.50 | 114.00 | 90.757 | 45,393 |
| 2024-10-14 | 115.00 | 115.00 | 112.00 | 113.00 | 89.961 | 69,159 |
| 2024-10-11 | 116.50 | 116.50 | 109.50 | 113.00 | 89.961 | 153,660 |
| 2024-10-09 | 118.50 | 119.00 | 117.00 | 117.00 | 93.146 | 108,782 |
| 2024-10-08 | 118.00 | 118.50 | 116.50 | 117.50 | 93.544 | 46,794 |
| 2024-10-07 | 119.00 | 120.00 | 117.00 | 119.50 | 95.136 | 120,901 |
| 2024-10-04 | 116.00 | 118.00 | 113.50 | 117.00 | 93.146 | 98,141 |
| 2024-10-01 | 114.50 | 117.00 | 112.00 | 116.00 | 92.349 | 60,848 |
| 2024-09-30 | 116.50 | 117.00 | 112.50 | 114.00 | 90.757 | 88,283 |
| 2024-09-27 | 118.00 | 119.00 | 114.50 | 116.00 | 92.349 | 74,464 |
| 2024-09-26 | 115.00 | 123.00 | 115.00 | 119.00 | 94.738 | 293,124 |
| 2024-09-25 | 113.00 | 115.00 | 110.00 | 115.00 | 91.553 | 109,300 |
| 2024-09-24 | 113.00 | 113.00 | 110.00 | 112.50 | 89.563 | 35,269 |
| 2024-09-23 | 109.50 | 113.50 | 109.50 | 111.50 | 88.767 | 72,653 |
| 2024-09-20 | 111.00 | 111.00 | 108.50 | 109.50 | 87.175 | 53,027 |
| 2024-09-19 | 110.00 | 111.00 | 108.50 | 111.00 | 88.369 | 33,832 |
| 2024-09-18 | 110.50 | 111.50 | 108.50 | 109.00 | 86.777 | 124,350 |
| 2024-09-16 | 113.00 | 113.00 | 110.50 | 112.50 | 89.563 | 38,401 |
| 2024-09-13 | 115.00 | 116.00 | 110.00 | 113.00 | 89.961 | 82,813 |
| 2024-09-12 | 116.00 | 117.50 | 113.50 | 114.50 | 91.155 | 138,876 |
| 2024-09-11 | 111.50 | 118.50 | 110.50 | 116.00 | 92.349 | 113,906 |
| 2024-09-10 | 118.00 | 119.50 | 108.50 | 112.50 | 89.563 | 181,169 |
| 2024-09-09 | 118.50 | 121.50 | 115.50 | 118.00 | 93.942 | 412,422 |
| 2024-09-06 | 109.00 | 117.00 | 108.50 | 117.00 | 93.146 | 150,960 |
| 2024-09-05 | 107.00 | 110.00 | 106.00 | 108.50 | 86.379 | 51,624 |
| 2024-09-04 | 109.00 | 110.00 | 105.50 | 108.50 | 86.379 | 77,150 |
| 2024-09-03 | 111.50 | 112.00 | 110.00 | 111.50 | 88.767 | 40,175 |
| 2024-09-02 | 111.00 | 113.00 | 109.50 | 111.50 | 88.767 | 77,902 |
| 2024-08-30 | 111.00 | 113.00 | 110.50 | 112.00 | 89.165 | 71,322 |
| 2024-08-29 | 111.50 | 113.00 | 110.00 | 112.50 | 89.563 | 131,431 |
| 2024-08-28 | 111.50 | 112.00 | 110.00 | 112.00 | 89.165 | 76,531 |
| 2024-08-27 | 111.50 | 112.00 | 110.00 | 111.50 | 88.767 | 79,336 |
| 2024-08-26 | 111.50 | 113.50 | 110.00 | 111.00 | 88.369 | 278,929 |
| 2024-08-23 | 110.50 | 113.00 | 109.00 | 111.00 | 88.369 | 102,003 |
| 2024-08-22 | 107.00 | 117.00 | 104.50 | 112.50 | 89.563 | 228,858 |
| 2024-08-21 | 109.00 | 110.00 | 104.50 | 106.00 | 84.388 | 130,211 |
| 2024-08-20 | 107.00 | 110.00 | 104.50 | 108.50 | 86.379 | 54,928 |
| 2024-08-19 | 104.50 | 112.00 | 103.00 | 109.00 | 86.777 | 114,709 |
| 2024-08-16 | 105.00 | 108.00 | 104.50 | 106.00 | 84.388 | 49,396 |
| 2024-08-15 | 108.00 | 108.00 | 101.50 | 102.50 | 81.602 | 123,432 |
| 2024-08-14 | 108.50 | 112.00 | 107.00 | 108.00 | 85.981 | 164,173 |
| 2024-08-13 | 106.50 | 110.50 | 104.00 | 108.50 | 86.379 | 88,056 |
| 2024-08-12 | 106.00 | 110.50 | 104.50 | 105.50 | 83.990 | 88,156 |
| 2024-08-09 | 103.50 | 107.50 | 103.00 | 106.00 | 84.388 | 38,448 |
| 2024-08-08 | 109.50 | 109.50 | 102.00 | 103.50 | 82.398 | 71,062 |
| 2024-08-07 | 101.00 | 113.00 | 101.00 | 108.00 | 85.981 | 151,968 |
| 2024-08-06 | 101.00 | 105.00 | 96.100 | 100.00 | 79.612 | 208,815 |
| 2024-08-05 | 106.00 | 106.50 | 96.900 | 97.400 | 77.542 | 329,957 |
| 2024-08-02 | 108.50 | 108.50 | 104.00 | 106.00 | 84.388 | 143,778 |
| 2024-08-01 | 113.50 | 113.50 | 108.00 | 109.00 | 86.777 | 63,351 |
| 2024-07-31 | 105.00 | 113.50 | 101.50 | 110.00 | 87.573 | 130,095 |
| 2024-07-30 | 117.00 | 118.00 | 103.50 | 105.00 | 83.592 | 226,500 |
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.