Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.750	19.700	18.750	19.450	19.318	14,806,001
2022-05-13	18.450	18.700	18.350	18.650	18.524	1,568,001
2022-05-12	18.300	18.900	18.100	18.400	18.275	6,937,311
2022-05-11	18.600	18.900	18.350	18.400	18.275	4,479,302
2022-05-10	18.200	18.800	17.950	18.750	18.623	2,635,741
2022-05-09	19.350	19.600	18.650	18.650	18.524	3,543,869
2022-05-06	19.150	19.700	19.000	19.350	19.219	3,026,603
2022-05-05	19.600	19.850	19.500	19.500	19.368	1,626,050
2022-05-04	19.750	19.800	19.300	19.350	19.219	1,531,898
2022-05-03	19.600	19.900	19.200	19.400	19.269	1,655,332
2022-04-29	20.000	20.050	19.550	19.700	19.566	1,622,433
2022-04-28	19.700	20.800	19.600	19.600	19.467	4,290,499
2022-04-27	18.950	19.700	18.800	19.700	19.566	3,858,000
2022-04-26	21.000	21.300	20.150	20.150	20.013	3,342,950
2022-04-25	21.200	22.250	20.500	20.900	20.758	14,481,231
2022-04-22	21.450	22.300	21.450	21.600	21.454	3,231,000
2022-04-21	22.300	22.300	21.750	21.750	21.603	1,660,250
2022-04-20	22.100	22.500	21.850	21.900	21.752	2,474,653
2022-04-19	21.950	23.100	21.950	22.050	21.901	11,073,846
2022-04-18	21.850	22.450	21.200	22.000	21.851	11,999,009
2022-04-15	22.500	22.800	21.900	21.950	21.801	3,568,353
2022-04-14	22.850	22.950	22.300	22.400	22.248	4,382,302
2022-04-13	23.050	23.200	22.550	22.550	22.397	3,637,312
2022-04-12	23.700	23.900	22.600	22.750	22.596	7,480,296
2022-04-11	25.950	25.950	23.300	23.600	23.440	32,314,525
2022-04-08	22.850	24.450	22.650	24.450	24.284	17,227,640
2022-04-07	23.100	23.300	22.200	22.250	22.099	3,694,250
2022-04-06	23.100	23.600	22.950	23.050	22.894	3,322,575
2022-04-01	23.250	23.750	23.000	23.200	23.043	4,163,970
2022-03-31	23.700	24.250	23.300	23.300	23.142	8,504,994
2022-03-30	23.950	24.100	23.200	23.600	23.440	9,561,801
2022-03-29	23.300	24.950	23.300	24.150	23.986	28,226,987
2022-03-28	23.150	24.450	22.850	23.650	23.490	15,267,250
2022-03-25	24.300	24.700	23.350	23.400	23.241	15,328,708
2022-03-24	23.800	25.350	23.800	24.300	24.135	32,155,600
2022-03-23	24.850	25.150	23.600	24.200	24.036	39,217,021
2022-03-22	21.450	24.450	21.450	24.450	24.284	50,365,732
2022-03-21	22.650	23.300	22.100	22.400	22.248	22,790,961
2022-03-18	20.550	22.700	20.200	22.150	22.000	22,103,556
2022-03-17	19.900	21.300	19.850	20.750	20.609	42,968,471
2022-03-16	19.900	19.900	19.200	19.450	19.318	1,892,523
2022-03-15	20.100	20.150	19.400	19.500	19.368	2,047,641
2022-03-14	20.400	20.550	20.050	20.300	20.162	1,420,150
2022-03-11	20.250	20.350	19.850	20.050	19.914	1,776,750
2022-03-10	20.050	20.600	20.050	20.400	20.262	2,605,004
2022-03-09	19.850	20.650	19.750	19.850	19.715	6,310,994
2022-03-08	19.850	20.400	19.500	19.650	19.517	2,918,312
2022-03-07	20.700	21.150	19.750	20.250	20.113	3,668,708
2022-03-04	21.500	21.600	21.050	21.150	21.007	2,515,939
2022-03-03	22.000	22.500	21.650	21.700	21.553	3,044,004
2022-03-02	21.700	21.950	21.550	21.750	21.603	1,207,250
2022-03-01	21.700	22.100	21.550	22.100	21.950	1,802,500
2022-02-25	21.750	21.800	21.200	21.350	21.205	1,918,722
2022-02-24	22.150	22.300	21.200	21.350	21.205	3,720,372
2022-02-23	22.100	22.700	22.100	22.700	22.546	1,918,700
2022-02-22	22.500	22.700	21.700	22.050	21.901	2,787,642
2022-02-21	23.550	23.550	22.750	22.850	22.695	3,513,851
2022-02-18	23.250	23.600	22.850	23.550	23.390	2,877,573
2022-02-17	23.100	23.500	23.100	23.350	23.192	2,653,700
2022-02-16	23.600	24.000	23.000	23.250	23.092	5,753,550

← NewerPage 19 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.