Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.000	16.050	15.100	15.100	14.998	4,067,300
2023-05-10	16.100	16.250	15.750	15.750	15.643	2,976,200
2023-05-09	16.600	16.850	16.000	16.100	15.991	3,434,760
2023-05-08	17.000	17.000	16.400	16.400	16.289	2,703,390
2023-05-05	17.150	17.600	16.650	16.750	16.636	5,550,505
2023-05-04	17.350	17.450	16.950	16.950	16.835	4,633,244
2023-05-03	17.500	17.750	17.150	17.250	17.133	5,355,117
2023-05-02	17.700	18.100	17.350	17.800	17.679	9,855,085
2023-04-28	18.400	18.700	17.300	17.600	17.481	20,563,965
2023-04-27	18.000	19.500	17.950	18.150	18.027	66,284,688
2023-04-26	16.200	17.950	15.300	17.950	17.828	37,651,740
2023-04-25	16.150	17.100	15.900	16.350	16.239	35,227,081
2023-04-24	14.200	15.600	14.200	15.600	15.494	4,574,009
2023-04-21	14.350	14.950	14.200	14.200	14.104	2,076,301
2023-04-20	14.500	14.600	14.400	14.400	14.302	713,492
2023-04-19	14.300	15.250	14.300	14.700	14.600	2,723,147
2023-04-18	14.700	14.700	14.250	14.250	14.153	816,173
2023-04-17	14.350	14.700	14.300	14.600	14.501	1,570,994
2023-04-14	14.200	14.400	14.200	14.200	14.104	373,051
2023-04-13	14.350	14.350	14.200	14.200	14.104	568,002
2023-04-12	14.600	14.600	14.300	14.350	14.253	587,550
2023-04-11	14.250	14.400	14.200	14.350	14.253	434,378
2023-04-10	14.150	14.250	14.150	14.200	14.104	286,140
2023-04-07	14.250	14.250	14.100	14.150	14.054	246,226
2023-04-06	14.150	14.200	14.100	14.200	14.104	205,125
2023-03-31	14.200	14.250	14.100	14.150	14.054	214,600
2023-03-30	14.250	14.250	14.100	14.100	14.004	305,069
2023-03-29	14.200	14.250	14.100	14.100	14.004	168,072
2023-03-28	14.400	14.400	14.100	14.150	14.054	332,686
2023-03-27	14.300	14.400	14.250	14.300	14.203	404,035
2023-03-24	14.400	14.550	14.250	14.250	14.153	394,047
2023-03-23	14.450	14.450	14.200	14.250	14.153	386,003
2023-03-22	14.300	14.400	14.250	14.300	14.203	378,950
2023-03-21	14.200	14.350	14.100	14.300	14.203	316,744
2023-03-20	14.050	14.200	14.000	14.150	14.054	301,999
2023-03-17	13.950	14.100	13.950	14.050	13.955	270,731
2023-03-16	14.150	14.150	13.800	13.850	13.756	844,801
2023-03-15	14.400	14.400	14.200	14.200	14.104	595,137
2023-03-14	14.300	14.350	14.100	14.200	14.104	765,300
2023-03-13	14.700	14.800	14.250	14.350	14.253	1,797,049
2023-03-10	15.200	15.200	14.850	14.850	14.749	896,800
2023-03-09	15.400	15.550	15.200	15.200	15.097	1,715,125
2023-03-08	15.150	15.450	15.150	15.350	15.246	1,256,440
2023-03-07	15.200	15.350	15.150	15.200	15.097	744,200
2023-03-06	15.000	15.350	15.000	15.150	15.047	1,167,020
2023-03-03	14.850	14.950	14.750	14.900	14.799	352,497
2023-03-02	14.750	14.900	14.750	14.750	14.650	491,175
2023-03-01	15.050	15.050	14.700	14.750	14.650	898,141
2023-02-24	15.400	15.400	14.900	15.050	14.948	1,331,112
2023-02-23	15.150	15.500	15.100	15.300	15.196	2,972,005
2023-02-22	15.200	15.200	15.000	15.100	14.998	488,284
2023-02-21	15.300	15.300	15.100	15.150	15.047	701,614
2023-02-20	15.000	15.300	15.000	15.200	15.097	965,307
2023-02-17	15.050	15.050	14.950	15.000	14.898	307,007
2023-02-16	15.000	15.100	14.900	15.050	14.948	653,750
2023-02-15	15.200	15.200	14.900	14.950	14.849	576,004
2023-02-14	15.250	15.250	15.050	15.150	15.047	317,070
2023-02-13	15.100	15.200	14.900	15.100	14.998	611,027
2023-02-10	15.150	15.200	14.900	14.900	14.799	1,011,935
2023-02-09	15.350	15.400	15.150	15.150	15.047	536,042

← NewerPage 15 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.