Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.800	14.800	14.300	14.350	14.350	774,646
2023-08-07	14.700	14.700	14.550	14.600	14.600	764,099
2023-08-04	15.100	15.200	14.500	14.850	14.850	3,362,150
2023-08-02	14.600	15.850	14.400	15.200	15.200	5,831,730
2023-08-01	14.550	14.600	14.400	14.500	14.500	373,004
2023-07-31	14.650	14.650	14.350	14.400	14.400	436,722
2023-07-28	14.800	14.800	14.400	14.450	14.450	557,145
2023-07-27	14.300	14.700	14.300	14.600	14.600	825,967
2023-07-26	14.350	14.450	14.250	14.250	14.250	479,087
2023-07-25	14.450	14.450	14.300	14.350	14.350	663,420
2023-07-24	14.700	14.700	14.300	14.350	14.350	804,169
2023-07-21	14.550	15.400	14.550	14.700	14.700	2,147,021
2023-07-20	14.400	15.100	14.400	14.750	14.650	1,875,000
2023-07-19	14.750	14.750	14.400	14.400	14.302	783,450
2023-07-18	14.950	15.050	14.600	14.600	14.501	963,366
2023-07-17	14.650	15.000	14.600	14.800	14.700	797,520
2023-07-14	14.500	14.800	14.500	14.650	14.551	516,200
2023-07-13	14.900	14.900	14.650	14.650	14.551	657,002
2023-07-12	15.000	15.000	14.750	14.750	14.650	582,244
2023-07-11	14.900	15.000	14.850	14.900	14.799	555,849
2023-07-10	14.650	14.950	14.650	14.850	14.749	959,245
2023-07-07	15.000	15.000	14.550	14.850	14.749	1,516,301
2023-07-06	15.250	15.250	15.000	15.000	14.898	1,063,500
2023-07-05	15.400	15.500	15.100	15.150	15.047	1,034,040
2023-07-04	15.600	15.600	15.300	15.300	15.196	733,110
2023-07-03	15.600	15.650	15.400	15.500	15.395	879,498
2023-06-30	15.600	15.600	15.400	15.500	15.395	528,996
2023-06-29	15.650	15.750	15.450	15.500	15.395	535,000
2023-06-28	15.750	15.800	15.300	15.500	15.395	969,497
2023-06-27	16.000	16.200	15.500	15.500	15.395	1,482,451
2023-06-26	15.850	16.000	15.750	15.900	15.792	961,200
2023-06-21	15.650	16.400	15.650	15.850	15.743	2,991,051
2023-06-20	15.650	15.750	15.450	15.550	15.445	658,486
2023-06-19	15.800	15.900	15.550	15.600	15.494	1,079,401
2023-06-16	15.900	16.250	15.800	15.800	15.693	1,541,150
2023-06-15	15.700	15.800	15.600	15.800	15.693	494,471
2023-06-14	15.850	15.900	15.600	15.650	15.544	646,700
2023-06-13	15.950	15.950	15.700	15.700	15.594	854,425
2023-06-12	16.700	16.700	15.750	15.800	15.693	3,889,886
2023-06-09	16.300	16.350	16.000	16.300	16.190	1,236,609
2023-06-08	16.300	16.500	16.150	16.150	16.041	1,333,106
2023-06-07	16.200	16.400	16.150	16.200	16.090	981,352
2023-06-06	16.200	16.400	16.000	16.000	15.892	1,501,520
2023-06-05	16.250	16.950	16.250	16.250	16.140	6,542,333
2023-06-02	16.500	16.600	16.050	16.100	15.991	2,747,010
2023-06-01	15.700	16.750	15.600	16.450	16.339	7,017,560
2023-05-31	15.600	15.750	15.450	15.750	15.643	946,059
2023-05-30	15.800	15.800	15.450	15.500	15.395	781,787
2023-05-29	15.500	15.850	15.450	15.750	15.643	1,207,244
2023-05-26	16.000	16.000	15.350	15.400	15.296	2,034,612
2023-05-25	16.450	16.450	15.850	15.850	15.743	1,590,142
2023-05-24	16.200	16.500	16.000	16.300	16.190	1,734,010
2023-05-23	16.450	16.700	16.250	16.300	16.190	1,978,040
2023-05-22	16.250	16.550	16.100	16.500	16.388	2,553,161
2023-05-19	15.900	17.250	15.850	16.250	16.140	12,794,802
2023-05-18	15.950	16.100	15.700	15.750	15.643	2,268,072
2023-05-17	15.800	16.750	15.800	15.900	15.792	6,377,008
2023-05-16	15.600	16.400	15.350	16.000	15.892	11,916,206
2023-05-15	15.200	15.500	15.150	15.200	15.097	1,003,013
2023-05-12	15.150	15.450	15.050	15.350	15.246	2,364,121

← NewerPage 14 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.