Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.750	18.250	16.600	18.250	18.250	8,332,350
2023-11-02	17.150	17.350	16.500	16.600	16.600	6,342,015
2023-11-01	17.200	17.400	16.800	16.850	16.850	5,489,272
2023-10-31	17.500	18.000	16.850	16.950	16.950	8,039,431
2023-10-30	18.300	18.300	17.150	17.450	17.450	10,833,376
2023-10-27	18.400	18.750	17.400	17.950	17.950	18,133,393
2023-10-26	18.750	19.500	18.300	18.750	18.750	61,748,639
2023-10-25	16.600	18.200	16.600	18.200	18.200	15,802,354
2023-10-24	17.650	17.650	16.350	16.550	16.550	33,009,541
2023-10-23	15.650	16.050	15.650	16.050	16.050	8,101,211
2023-10-20	13.200	14.600	13.100	14.600	14.600	3,876,370
2023-10-19	13.150	13.300	13.150	13.300	13.300	149,011
2023-10-18	13.450	13.450	13.100	13.150	13.150	425,097
2023-10-17	13.500	13.550	13.300	13.300	13.300	184,500
2023-10-16	13.400	13.550	13.400	13.400	13.400	323,250
2023-10-13	13.550	13.700	13.400	13.400	13.400	452,030
2023-10-12	13.200	13.550	13.200	13.550	13.550	478,020
2023-10-11	13.400	13.400	13.150	13.150	13.150	311,010
2023-10-06	13.250	13.450	13.250	13.350	13.350	304,296
2023-10-05	13.200	13.350	13.200	13.250	13.250	92,011
2023-10-04	13.250	13.350	13.150	13.150	13.150	191,096
2023-10-03	13.300	13.400	13.250	13.300	13.300	262,161
2023-10-02	13.250	13.350	13.250	13.300	13.300	210,007
2023-09-28	13.250	13.400	13.200	13.350	13.350	288,318
2023-09-27	13.250	13.350	13.150	13.200	13.200	263,303
2023-09-26	13.600	13.600	13.300	13.350	13.350	286,500
2023-09-25	13.250	13.650	13.250	13.550	13.550	582,066
2023-09-22	13.100	13.250	13.000	13.200	13.200	226,012
2023-09-21	13.300	13.300	13.100	13.100	13.100	248,295
2023-09-20	13.550	13.550	13.250	13.300	13.300	243,220
2023-09-19	13.450	13.600	13.400	13.450	13.450	348,401
2023-09-18	13.200	13.650	13.200	13.450	13.450	370,066
2023-09-15	13.500	13.600	13.250	13.300	13.300	275,844
2023-09-14	13.400	13.550	13.400	13.500	13.500	182,300
2023-09-13	13.250	13.450	13.150	13.450	13.450	584,132
2023-09-12	13.150	13.250	13.100	13.150	13.150	447,814
2023-09-11	13.300	13.300	13.000	13.100	13.100	280,804
2023-09-08	13.200	13.200	13.100	13.150	13.150	82,150
2023-09-07	13.300	13.300	13.150	13.150	13.150	151,201
2023-09-06	13.400	13.400	13.200	13.250	13.250	244,242
2023-09-05	13.400	13.500	13.350	13.350	13.350	186,195
2023-09-04	13.500	13.800	13.300	13.450	13.450	276,073
2023-09-01	13.250	13.700	13.250	13.500	13.500	903,321
2023-08-31	13.200	13.300	13.200	13.250	13.250	230,110
2023-08-30	13.200	13.250	13.100	13.200	13.200	354,251
2023-08-29	13.050	13.200	13.000	13.150	13.150	202,138
2023-08-28	13.200	13.300	12.950	12.950	12.950	412,344
2023-08-25	13.000	13.250	12.900	13.200	13.200	415,353
2023-08-24	13.150	13.200	13.000	13.000	13.000	386,010
2023-08-23	13.050	13.150	13.000	13.050	13.050	275,120
2023-08-22	13.200	13.200	13.050	13.050	13.050	275,146
2023-08-21	13.200	13.500	13.150	13.200	13.200	251,000
2023-08-18	13.300	13.400	13.150	13.200	13.200	387,100
2023-08-17	13.200	13.300	13.000	13.300	13.300	481,201
2023-08-16	13.300	13.300	13.000	13.200	13.200	349,900
2023-08-15	13.050	13.300	13.050	13.300	13.300	478,151
2023-08-14	13.550	13.550	12.900	13.050	13.050	1,150,267
2023-08-11	13.950	13.950	13.500	13.550	13.550	562,105
2023-08-10	14.050	14.150	13.650	13.700	13.700	1,003,898
2023-08-09	14.300	14.350	14.150	14.150	14.150	781,011

← NewerPage 13 of 21 · 1,221 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.