Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.750	15.750	15.300	15.350	15.246	1,364,143
2023-02-07	15.400	15.650	15.400	15.550	15.445	846,008
2023-02-06	15.350	15.550	15.300	15.400	15.296	490,255
2023-02-03	15.650	15.650	15.350	15.350	15.246	651,396
2023-02-02	15.750	15.750	15.500	15.650	15.544	1,101,474
2023-02-01	15.400	15.600	15.300	15.600	15.494	1,419,001
2023-01-31	15.100	15.450	15.000	15.300	15.196	1,434,101
2023-01-30	14.850	15.050	14.850	14.950	14.849	520,002
2023-01-17	14.950	14.950	14.750	14.750	14.650	317,002
2023-01-16	14.850	14.900	14.750	14.800	14.700	257,980
2023-01-13	15.150	15.150	14.850	14.850	14.749	338,300
2023-01-12	15.050	15.200	14.900	15.000	14.898	294,217
2023-01-11	15.050	15.150	14.950	15.050	14.948	431,080
2023-01-10	15.300	15.600	14.950	15.050	14.948	1,479,491
2023-01-09	14.900	15.050	14.850	14.950	14.849	474,480
2023-01-06	14.700	14.850	14.700	14.750	14.650	277,492
2023-01-05	15.000	15.050	14.750	14.750	14.650	381,071
2023-01-04	14.800	15.100	14.800	14.850	14.749	510,202
2023-01-03	14.800	14.800	14.500	14.700	14.600	327,305
2022-12-30	15.000	15.000	14.650	14.800	14.700	456,914
2022-12-29	14.700	14.800	14.500	14.800	14.700	601,232
2022-12-28	15.200	15.300	14.850	14.850	14.749	638,254
2022-12-27	15.500	15.750	15.200	15.250	15.147	1,009,002
2022-12-26	15.350	15.600	15.150	15.400	15.296	1,150,101
2022-12-23	14.950	15.100	14.750	15.050	14.948	586,000
2022-12-22	15.250	15.250	15.050	15.150	15.047	538,131
2022-12-21	15.100	15.250	14.950	14.950	14.849	601,373
2022-12-20	15.450	15.650	14.850	14.950	14.849	1,642,001
2022-12-19	15.450	15.550	15.250	15.350	15.246	779,121
2022-12-16	15.550	15.750	15.500	15.600	15.494	952,189
2022-12-15	15.700	16.000	15.650	15.950	15.842	993,333
2022-12-14	15.750	16.100	15.700	15.750	15.643	1,868,001
2022-12-13	15.800	16.000	15.650	15.650	15.544	1,593,000
2022-12-12	15.650	15.650	15.150	15.500	15.395	979,001
2022-12-09	15.800	15.950	15.550	15.650	15.544	1,446,002
2022-12-08	15.800	16.200	15.450	15.650	15.544	2,959,497
2022-12-07	15.750	15.950	15.450	15.500	15.395	1,992,150
2022-12-06	16.300	16.350	15.600	15.800	15.693	2,946,094
2022-12-05	16.400	16.650	16.200	16.300	16.190	5,075,088
2022-12-02	17.200	17.350	16.200	16.400	16.289	13,000,280
2022-12-01	16.600	17.150	16.250	17.150	17.034	14,946,551
2022-11-30	14.600	15.600	14.500	15.600	15.494	3,233,000
2022-11-29	13.950	14.250	13.800	14.200	14.104	1,061,050
2022-11-28	13.900	13.950	13.650	13.850	13.756	674,056
2022-11-25	14.050	14.250	14.000	14.050	13.955	411,000
2022-11-24	13.950	14.150	13.950	14.050	13.955	401,694
2022-11-23	14.000	14.050	13.900	13.950	13.855	257,196
2022-11-22	14.050	14.050	13.850	13.850	13.756	322,000
2022-11-21	14.000	14.150	13.950	14.000	13.905	181,497
2022-11-18	14.250	14.300	13.950	14.000	13.905	612,150
2022-11-17	13.950	14.400	13.950	14.200	14.104	878,150
2022-11-16	14.350	14.350	13.900	13.950	13.855	703,000
2022-11-15	14.050	14.400	14.000	14.300	14.203	1,564,000
2022-11-14	14.050	14.400	13.850	14.050	13.955	2,759,005
2022-11-11	14.050	14.300	13.800	13.900	13.806	777,716
2022-11-10	14.000	14.050	13.700	13.750	13.657	555,132
2022-11-09	14.050	14.250	14.000	14.050	13.955	871,000
2022-11-08	14.250	14.250	13.850	13.850	13.756	610,108
2022-11-07	13.900	14.250	13.650	14.050	13.955	1,239,350
2022-11-04	13.650	13.750	13.450	13.750	13.657	466,100

← NewerPage 16 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.