Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.450	15.500	14.950	15.450	15.345	756,850
2022-08-08	15.200	15.450	14.900	15.450	15.345	752,032
2022-08-05	15.300	15.500	15.300	15.300	15.196	756,807
2022-08-04	15.100	15.300	14.800	15.050	14.948	1,147,339
2022-08-03	15.800	15.800	15.100	15.300	15.196	1,225,099
2022-08-02	16.400	16.400	15.550	15.600	15.494	2,079,413
2022-08-01	16.250	16.500	16.150	16.400	16.289	1,725,108
2022-07-29	16.200	16.250	15.950	16.200	16.090	1,860,111
2022-07-28	16.100	16.200	15.650	15.900	15.792	2,472,497
2022-07-27	16.100	16.250	15.650	15.800	15.693	3,513,850
2022-07-26	16.250	16.600	15.550	15.700	15.594	5,463,101
2022-07-25	18.900	18.900	16.500	16.500	16.388	19,948,451
2022-07-22	16.350	17.850	16.100	17.850	17.729	5,995,000
2022-07-21	15.900	16.300	15.800	16.250	16.140	1,062,100
2022-07-20	16.200	16.200	15.700	15.800	15.693	925,030
2022-07-19	15.550	15.950	15.550	15.850	15.743	1,134,067
2022-07-18	15.300	15.650	15.250	15.550	15.445	952,004
2022-07-15	15.550	15.550	15.100	15.200	15.097	893,087
2022-07-14	15.200	15.700	14.950	15.550	15.445	822,001
2022-07-13	15.100	15.750	15.100	15.350	15.246	1,961,100
2022-07-12	15.450	15.450	14.550	14.650	14.551	1,867,204
2022-07-11	15.900	16.750	15.550	15.550	15.445	3,346,999
2022-07-08	16.150	16.300	15.750	15.850	15.743	1,201,001
2022-07-07	15.600	16.050	15.250	16.000	15.892	1,785,209
2022-07-06	16.450	16.600	15.750	15.750	15.643	1,345,500
2022-07-05	16.300	16.700	16.050	16.600	16.488	1,213,000
2022-07-04	15.700	16.250	15.650	15.950	15.842	1,636,000
2022-07-01	16.400	16.800	15.500	15.500	15.395	2,782,141
2022-06-30	17.550	17.650	16.600	16.600	16.488	1,608,450
2022-06-29	17.650	17.800	17.400	17.600	17.481	715,000
2022-06-28	18.250	18.250	17.600	17.900	17.779	1,069,002
2022-06-27	17.600	18.250	17.450	18.200	18.077	1,818,340
2022-06-24	17.100	17.650	17.100	17.200	17.083	1,370,051
2022-06-23	16.950	17.400	16.600	17.000	16.885	1,607,001
2022-06-22	17.850	17.950	16.850	16.850	16.736	1,578,010
2022-06-21	17.200	17.900	17.150	17.850	17.729	1,400,001
2022-06-20	18.450	18.450	16.900	16.900	16.785	2,356,323
2022-06-17	17.650	18.400	17.650	18.100	17.977	1,659,896
2022-06-16	19.200	19.450	18.450	18.450	18.325	1,612,758
2022-06-15	19.450	19.650	19.100	19.100	18.971	1,125,224
2022-06-14	19.900	19.900	19.000	19.300	19.169	1,864,052
2022-06-13	20.400	20.550	19.900	19.900	19.765	1,592,995
2022-06-10	20.300	20.850	20.300	20.800	20.659	1,279,501
2022-06-09	20.100	20.600	20.100	20.600	20.460	1,488,126
2022-06-08	20.350	20.450	20.050	20.050	19.914	1,102,140
2022-06-07	20.450	20.450	20.100	20.250	20.113	1,139,079
2022-06-06	20.750	21.000	20.050	20.450	20.311	6,453,546
2022-06-02	20.550	21.450	20.500	20.750	20.609	10,089,610
2022-06-01	20.450	20.850	20.250	20.500	20.361	4,498,200
2022-05-31	20.200	20.300	19.900	20.150	20.013	1,694,259
2022-05-30	19.850	20.850	19.850	20.150	20.013	5,051,752
2022-05-27	19.750	19.900	19.650	19.750	19.616	1,205,201
2022-05-26	19.650	19.750	19.450	19.600	19.467	1,029,000
2022-05-25	19.650	19.650	19.350	19.600	19.467	844,498
2022-05-24	19.950	20.150	19.350	19.350	19.219	2,473,007
2022-05-23	19.500	19.900	19.350	19.650	19.517	1,729,001
2022-05-20	19.900	19.900	19.350	19.450	19.318	1,138,080
2022-05-19	19.350	19.500	19.100	19.500	19.368	1,938,150
2022-05-18	19.800	19.800	19.400	19.650	19.517	2,073,500
2022-05-17	19.250	19.550	19.250	19.500	19.368	2,523,001

← NewerPage 18 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.