Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.450	13.650	13.350	13.650	13.558	371,101
2022-11-02	13.500	13.750	13.500	13.550	13.458	554,200
2022-11-01	13.200	13.600	13.150	13.600	13.508	1,027,270
2022-10-31	13.050	13.250	13.000	13.200	13.111	621,192
2022-10-28	13.200	13.400	12.900	12.950	12.862	663,001
2022-10-27	12.900	13.300	12.850	13.300	13.210	1,258,000
2022-10-26	12.850	12.900	12.500	12.550	12.465	893,204
2022-10-25	13.050	13.100	12.800	12.800	12.713	551,498
2022-10-24	13.100	13.300	13.050	13.050	12.962	594,000
2022-10-21	13.000	13.050	12.850	12.850	12.763	523,000
2022-10-20	13.000	13.200	12.850	13.100	13.011	646,556
2022-10-19	13.350	13.550	13.200	13.300	13.210	731,004
2022-10-18	13.500	13.550	13.100	13.250	13.160	534,001
2022-10-17	13.250	13.250	12.600	13.200	13.111	842,000
2022-10-14	12.800	13.450	12.800	13.300	13.210	1,371,000
2022-10-13	13.800	13.850	12.500	12.500	12.415	2,212,017
2022-10-12	13.800	13.950	13.600	13.800	13.706	794,000
2022-10-11	14.300	14.300	13.750	13.800	13.706	1,378,168
2022-10-07	14.700	14.750	14.500	14.550	14.451	507,300
2022-10-06	14.950	14.950	14.750	14.800	14.700	425,150
2022-10-05	15.200	15.300	14.800	14.800	14.700	881,472
2022-10-04	15.000	15.100	14.700	15.000	14.898	1,021,190
2022-10-03	14.250	14.700	14.250	14.600	14.501	749,304
2022-09-30	14.150	14.550	13.900	14.550	14.451	1,235,100
2022-09-29	13.950	14.500	13.950	14.400	14.302	1,461,786
2022-09-28	14.400	14.500	13.600	13.600	13.508	1,422,004
2022-09-27	14.150	14.500	14.150	14.500	14.402	799,000
2022-09-26	14.850	14.900	14.100	14.150	14.054	1,248,803
2022-09-23	15.450	15.650	15.050	15.150	15.047	918,492
2022-09-22	15.300	15.600	15.150	15.600	15.494	606,249
2022-09-21	15.800	15.800	15.500	15.500	15.395	980,850
2022-09-20	16.500	16.750	15.800	15.850	15.743	2,789,500
2022-09-19	15.900	15.900	15.500	15.500	15.395	865,234
2022-09-16	16.400	16.400	15.900	15.900	15.792	1,368,048
2022-09-15	16.350	16.650	16.350	16.350	16.239	893,007
2022-09-14	16.200	16.450	16.150	16.300	16.190	832,751
2022-09-13	16.800	16.900	16.550	16.700	16.587	914,578
2022-09-12	17.000	17.100	16.600	16.750	16.636	1,076,001
2022-09-08	17.150	17.200	16.700	16.850	16.736	1,981,284
2022-09-07	17.050	17.400	17.000	17.050	16.934	1,876,535
2022-09-06	17.600	18.050	17.100	17.200	17.083	9,401,000
2022-09-05	17.000	17.300	16.500	16.850	16.736	1,878,300
2022-09-02	17.150	17.250	16.900	16.900	16.785	1,223,009
2022-09-01	17.850	18.500	17.000	17.050	16.934	7,868,002
2022-08-31	17.550	17.900	17.500	17.800	17.679	1,116,317
2022-08-30	17.300	17.750	17.300	17.700	17.580	1,087,380
2022-08-29	17.200	17.500	17.000	17.300	17.183	1,738,103
2022-08-26	17.900	18.100	17.600	17.600	17.481	1,655,000
2022-08-25	17.750	17.800	17.500	17.750	17.630	1,954,349
2022-08-24	17.450	17.800	17.250	17.550	17.431	3,377,066
2022-08-23	17.250	17.400	17.000	17.200	17.083	1,562,245
2022-08-22	16.800	17.450	16.750	17.400	17.282	1,803,000
2022-08-19	17.250	18.100	17.000	17.000	16.885	5,890,064
2022-08-18	16.850	17.250	16.750	17.250	17.133	1,911,080
2022-08-17	16.950	17.300	16.850	16.900	16.785	2,218,274
2022-08-16	16.850	17.000	16.650	16.800	16.686	1,646,136
2022-08-15	16.550	16.800	16.300	16.800	16.686	1,937,180
2022-08-12	16.250	16.500	16.150	16.400	16.289	1,578,119
2022-08-11	15.900	16.200	15.850	16.100	15.991	1,665,001
2022-08-10	15.500	15.850	15.350	15.700	15.594	991,100

← NewerPage 17 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.