Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	15.400	15.450	14.900	15.000	15.000	1,301,501
2024-08-01	15.700	15.900	15.550	15.650	15.650	1,239,101
2024-07-31	15.200	15.950	15.000	15.550	15.550	2,129,100
2024-07-30	14.800	15.100	14.750	15.100	15.100	1,005,000
2024-07-29	15.300	15.300	14.650	14.800	14.800	1,239,001
2024-07-26	15.150	15.200	14.700	15.050	15.050	1,141,225
2024-07-23	15.800	15.900	15.350	15.450	15.450	1,174,918
2024-07-22	15.900	16.000	15.250	15.600	15.600	2,585,607
2024-07-19	16.550	16.750	15.700	15.950	15.950	4,889,532
2024-07-18	16.500	17.100	16.450	16.500	16.500	5,001,634
2024-07-17	16.600	17.700	16.600	16.700	16.700	11,716,600
2024-07-16	16.400	17.050	16.150	16.600	16.600	6,714,337
2024-07-15	17.400	17.950	16.600	16.650	16.650	23,652,973
2024-07-12	15.100	16.600	15.050	16.600	16.600	16,275,157
2024-07-11	15.200	15.200	14.950	15.100	15.100	935,850
2024-07-10	15.200	15.300	15.050	15.200	15.200	1,066,550
2024-07-09	15.400	15.400	14.750	15.100	15.100	1,722,085
2024-07-08	15.300	15.300	14.900	14.950	14.950	1,185,700
2024-07-05	14.700	15.450	14.650	15.100	15.100	3,915,650
2024-07-04	14.650	14.800	14.550	14.700	14.700	1,083,006
2024-07-03	14.400	14.650	14.400	14.600	14.600	791,243
2024-07-02	14.350	14.400	14.250	14.400	14.400	544,005
2024-07-01	14.300	14.450	14.200	14.350	14.350	675,002
2024-06-28	14.450	14.450	14.300	14.300	14.300	312,540
2024-06-27	14.400	14.400	14.300	14.300	14.300	341,262
2024-06-26	14.550	14.550	14.300	14.400	14.400	649,152
2024-06-25	14.500	14.500	14.200	14.400	14.400	636,330
2024-06-24	14.700	14.750	14.350	14.400	14.400	717,598
2024-06-21	14.550	14.850	14.550	14.700	14.700	1,585,300
2024-06-20	14.300	14.550	14.250	14.500	14.500	628,524
2024-06-19	14.450	14.450	14.200	14.250	14.250	1,682,996
2024-06-18	14.450	14.500	14.300	14.450	14.450	567,293
2024-06-17	14.300	14.450	14.250	14.350	14.350	761,793
2024-06-14	14.300	14.400	14.200	14.250	14.250	477,137
2024-06-13	14.400	14.500	14.150	14.200	14.200	674,251
2024-06-12	14.400	14.450	14.250	14.400	14.400	700,701
2024-06-11	14.550	14.650	14.350	14.350	14.350	613,292
2024-06-07	14.300	14.700	14.300	14.600	14.600	627,201
2024-06-06	14.650	14.750	14.400	14.400	14.400	974,350
2024-06-05	14.600	14.800	14.500	14.600	14.600	614,522
2024-06-04	14.750	14.850	14.600	14.600	14.600	615,269
2024-06-03	14.900	15.000	14.700	14.750	14.750	658,742
2024-05-31	14.900	14.950	14.800	14.800	14.800	484,060
2024-05-30	15.000	15.150	14.800	14.850	14.850	811,030
2024-05-29	15.350	15.350	15.050	15.150	15.150	837,101
2024-05-28	14.950	15.300	14.900	15.200	15.200	1,610,393
2024-05-27	14.850	15.000	14.600	14.850	14.850	968,150
2024-05-24	14.600	14.800	14.450	14.800	14.800	688,042
2024-05-23	15.100	15.250	14.600	14.600	14.600	2,971,562
2024-05-22	14.700	14.900	14.600	14.900	14.900	961,995
2024-05-21	14.900	14.900	14.650	14.700	14.700	996,230
2024-05-20	15.000	15.050	14.800	14.900	14.900	695,294
2024-05-17	15.150	15.300	14.950	14.950	14.950	1,329,251
2024-05-16	15.300	15.400	14.800	15.000	15.000	3,153,008
2024-05-15	15.500	15.550	15.150	15.150	15.150	1,655,449
2024-05-14	15.600	15.700	15.300	15.400	15.400	1,734,342
2024-05-13	16.250	16.250	15.400	15.600	15.600	3,489,821
2024-05-10	15.650	15.850	15.200	15.700	15.700	5,799,378
2024-05-09	15.700	16.850	15.500	15.600	15.600	19,119,746
2024-05-08	15.050	15.600	14.650	15.350	15.350	9,367,035

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.1000 TWD
2021-08-05	0.5000 TWD
2021-01-28	1.2750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.