Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.600	14.700	14.500	14.600	14.600	350,767
2024-01-26	14.700	14.800	14.550	14.550	14.550	503,113
2024-01-25	14.800	14.950	14.600	14.700	14.700	1,532,497
2024-01-24	14.500	14.800	14.500	14.700	14.700	695,016
2024-01-23	14.350	14.600	14.350	14.500	14.500	552,501
2024-01-22	14.350	14.450	14.300	14.350	14.350	548,124
2024-01-19	14.300	14.350	14.200	14.250	14.250	653,362
2024-01-18	14.450	14.500	14.150	14.200	14.200	730,311
2024-01-17	14.600	14.800	14.300	14.350	14.350	1,626,120
2024-01-16	15.100	15.150	14.700	14.700	14.700	1,762,074
2024-01-15	15.100	15.300	15.100	15.150	15.150	814,000
2024-01-12	15.200	15.300	15.050	15.050	15.050	782,500
2024-01-11	15.250	15.500	15.200	15.200	15.200	1,183,723
2024-01-10	15.500	15.700	15.250	15.350	15.350	1,767,032
2024-01-09	16.000	16.050	15.400	15.700	15.700	7,089,711
2024-01-08	15.850	16.800	15.650	16.500	16.500	14,536,358
2024-01-05	15.200	15.700	15.100	15.300	15.300	3,454,402
2024-01-04	14.800	15.350	14.800	14.900	14.900	1,488,160
2024-01-03	15.200	15.250	14.800	14.900	14.900	1,618,556
2024-01-02	15.300	15.350	15.050	15.150	15.150	848,040
2023-12-29	15.250	15.350	15.150	15.300	15.300	675,003
2023-12-28	15.200	15.250	15.100	15.200	15.200	608,088
2023-12-27	15.250	15.350	15.150	15.250	15.250	448,000
2023-12-26	15.200	15.350	15.150	15.200	15.200	697,038
2023-12-25	15.150	15.250	15.100	15.200	15.200	605,042
2023-12-22	15.450	15.450	15.100	15.150	15.150	704,837
2023-12-21	15.500	15.600	15.300	15.350	15.350	587,130
2023-12-20	15.600	15.700	15.450	15.550	15.550	835,113
2023-12-19	15.700	15.700	15.000	15.550	15.550	1,562,018
2023-12-18	15.650	15.900	15.600	15.700	15.700	1,345,585
2023-12-15	15.700	15.750	15.550	15.650	15.650	868,400
2023-12-14	15.850	15.900	15.550	15.650	15.650	997,201
2023-12-13	15.650	15.800	15.550	15.750	15.750	983,488
2023-12-12	15.850	15.950	15.550	15.600	15.600	1,034,185
2023-12-11	16.050	16.050	15.650	15.750	15.750	1,372,983
2023-12-08	15.900	16.650	15.750	15.800	15.800	3,719,009
2023-12-07	15.800	15.850	15.500	15.500	15.500	2,169,100
2023-12-06	16.000	16.100	15.750	15.800	15.800	1,514,000
2023-12-05	16.300	16.300	15.800	15.900	15.900	2,960,161
2023-12-04	16.600	16.850	16.300	16.300	16.300	3,417,115
2023-12-01	16.750	16.850	16.450	16.450	16.450	1,627,445
2023-11-30	16.500	16.700	16.400	16.600	16.600	2,111,447
2023-11-29	16.400	16.500	16.300	16.400	16.400	1,425,216
2023-11-28	16.200	16.400	16.150	16.350	16.350	1,123,494
2023-11-27	16.250	16.450	16.050	16.050	16.050	2,279,500
2023-11-24	17.200	17.200	16.050	16.150	16.150	5,701,000
2023-11-23	17.100	17.650	17.000	17.100	17.100	5,172,203
2023-11-22	16.900	17.250	16.850	16.850	16.850	2,922,701
2023-11-21	17.200	17.200	16.900	16.900	16.900	1,867,060
2023-11-20	17.100	17.100	16.700	16.900	16.900	3,241,050
2023-11-17	17.050	17.300	16.850	16.950	16.950	3,255,575
2023-11-16	16.750	16.900	16.450	16.850	16.850	3,113,255
2023-11-15	17.000	17.050	16.600	16.600	16.600	4,617,644
2023-11-14	16.950	17.750	16.850	16.850	16.850	8,384,650
2023-11-13	16.850	17.350	16.750	16.900	16.900	2,677,250
2023-11-10	17.300	17.350	16.900	16.900	16.900	3,267,403
2023-11-09	17.250	17.800	16.900	17.100	17.100	7,139,887
2023-11-08	18.250	18.600	17.800	17.850	17.850	7,127,369
2023-11-07	18.200	19.400	18.050	18.300	18.300	17,211,339
2023-11-06	19.450	19.500	18.050	18.300	18.300	33,571,551

← NewerPage 12 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.