Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	14.300	14.400	14.050	14.250	14.250	708,250
2024-05-06	14.300	14.400	14.200	14.300	14.300	504,486
2024-05-03	14.500	14.600	14.300	14.300	14.300	658,100
2024-05-02	14.350	14.700	14.250	14.450	14.450	1,044,800
2024-04-30	14.450	14.450	14.250	14.250	14.250	769,977
2024-04-29	14.150	14.400	14.150	14.300	14.300	777,010
2024-04-26	14.300	14.350	14.100	14.100	14.100	490,369
2024-04-25	14.150	14.250	14.100	14.200	14.200	454,037
2024-04-24	14.250	14.350	14.050	14.150	14.150	723,037
2024-04-23	14.300	14.400	14.100	14.150	14.150	503,581
2024-04-22	14.050	14.500	14.050	14.200	14.200	749,995
2024-04-19	14.400	14.450	13.700	14.050	14.050	1,319,371
2024-04-18	14.450	14.550	14.300	14.400	14.400	342,022
2024-04-17	14.150	14.550	14.150	14.500	14.500	514,787
2024-04-16	14.300	14.300	14.050	14.150	14.150	1,253,402
2024-04-15	14.600	14.650	14.400	14.400	14.400	696,714
2024-04-12	14.600	14.750	14.500	14.500	14.500	660,038
2024-04-11	15.000	15.100	14.600	14.600	14.600	1,061,085
2024-04-10	14.700	15.250	14.700	14.950	14.950	1,301,465
2024-04-09	14.750	14.950	14.750	14.750	14.750	580,098
2024-04-08	14.500	14.900	14.500	14.750	14.750	1,061,775
2024-04-03	15.050	15.050	14.900	15.000	15.000	501,134
2024-04-02	15.150	15.150	14.800	15.150	15.150	969,158
2024-04-01	14.850	15.150	14.850	15.050	15.050	506,441
2024-03-29	15.050	15.350	14.850	14.850	14.850	700,000
2024-03-28	15.400	15.400	15.000	15.100	15.100	875,536
2024-03-27	15.300	15.550	15.100	15.200	15.200	1,347,030
2024-03-26	15.250	15.500	15.100	15.350	15.350	2,373,030
2024-03-25	14.550	15.650	14.550	15.400	15.400	5,313,599
2024-03-22	14.400	14.700	14.350	14.550	14.550	792,602
2024-03-21	14.350	14.550	14.250	14.500	14.500	712,002
2024-03-20	14.350	14.400	14.150	14.350	14.350	996,949
2024-03-19	14.400	14.650	14.350	14.400	14.400	1,069,298
2024-03-18	14.400	14.700	14.400	14.550	14.550	556,851
2024-03-15	14.700	14.700	14.450	14.500	14.500	811,010
2024-03-14	14.800	14.850	14.550	14.600	14.600	971,670
2024-03-13	14.900	14.950	14.500	14.700	14.700	1,147,096
2024-03-12	14.900	15.100	14.800	14.850	14.850	894,250
2024-03-11	14.550	15.000	14.550	14.850	14.850	1,049,513
2024-03-08	15.150	15.250	14.500	14.650	14.650	3,464,362
2024-03-07	15.550	15.700	15.050	15.150	15.150	2,958,012
2024-03-06	16.000	16.500	15.450	15.550	15.550	3,375,222
2024-03-05	16.200	16.350	15.700	15.800	15.800	2,365,151
2024-03-04	16.600	16.850	16.000	16.150	16.150	4,185,311
2024-03-01	16.800	16.800	16.300	16.450	16.450	3,474,105
2024-02-29	16.900	17.200	16.400	16.600	16.600	8,721,204
2024-02-27	17.250	17.650	16.250	16.900	16.900	30,874,128
2024-02-26	14.900	16.100	14.800	16.100	16.100	7,246,033
2024-02-23	15.000	15.000	14.650	14.650	14.650	778,013
2024-02-22	15.200	15.200	14.800	14.800	14.800	1,189,044
2024-02-21	15.000	15.300	15.000	15.200	15.200	1,365,972
2024-02-20	15.400	15.400	14.950	14.950	14.950	1,193,341
2024-02-19	15.000	15.300	14.900	15.200	15.200	2,064,052
2024-02-16	14.450	14.800	14.450	14.750	14.750	1,013,035
2024-02-15	14.300	14.500	14.100	14.450	14.450	528,358
2024-02-05	14.350	14.350	14.050	14.150	14.150	663,900
2024-02-02	14.500	14.500	14.300	14.300	14.300	377,220
2024-02-01	14.350	14.500	14.300	14.400	14.400	305,001
2024-01-31	14.350	14.400	14.300	14.350	14.350	260,020
2024-01-30	14.600	14.600	14.300	14.350	14.350	547,151

← NewerPage 11 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.