Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.800	21.950	21.150	21.450	21.450	644,015
2026-07-22	21.150	21.550	20.900	21.050	21.050	703,002
2026-07-21	20.900	20.900	20.500	20.550	20.550	805,005
2026-07-20	21.500	21.500	19.800	20.350	20.350	1,375,232
2026-07-17	23.000	23.000	21.200	21.250	21.250	1,825,400
2026-07-16	23.350	23.650	22.800	23.050	23.050	735,275
2026-07-15	23.850	23.850	23.050	23.350	23.350	974,100
2026-07-14	23.500	23.500	22.000	23.250	23.250	1,653,506
2026-07-13	24.250	24.750	23.200	23.350	23.350	1,211,003
2026-07-10	23.850	23.850	23.850	23.850	23.850	0
2026-07-09	24.500	24.500	23.600	23.850	23.850	2,030,642
2026-07-08	24.100	24.650	23.550	24.000	24.000	4,494,772
2026-07-07	27.650	28.450	26.150	26.150	26.150	5,660,790
2026-07-06	27.300	29.050	26.500	29.050	29.050	11,151,636
2026-07-03	26.000	27.850	25.700	26.450	26.450	2,934,503
2026-07-02	24.950	28.000	24.500	27.000	27.000	6,496,647
2026-07-01	23.250	25.600	22.700	25.600	25.600	3,732,171
2026-06-30	23.300	23.600	23.100	23.300	23.300	846,327
2026-06-29	22.900	23.650	22.700	23.100	23.100	670,245
2026-06-26	24.300	24.300	22.850	22.900	22.900	1,943,144
2026-06-25	25.300	25.400	24.300	24.300	24.300	1,217,720
2026-06-24	23.800	25.700	23.800	25.250	25.250	1,426,177
2026-06-23	26.650	26.900	24.500	24.500	24.500	3,971,532
2026-06-22	24.000	26.150	23.800	26.150	26.150	5,293,522
2026-06-18	24.300	24.950	23.600	23.800	23.800	2,125,151
2026-06-17	22.350	24.200	22.350	23.500	23.500	1,588,914
2026-06-16	23.600	24.200	22.850	22.850	22.850	1,449,005
2026-06-15	23.600	24.000	23.400	23.400	23.400	1,224,877
2026-06-12	23.200	23.600	23.000	23.100	23.100	1,116,679
2026-06-11	23.150	23.400	21.950	22.600	22.600	2,578,200
2026-06-10	24.900	25.300	23.450	23.500	23.500	2,363,508
2026-06-09	25.150	25.800	24.650	25.150	25.150	1,887,387
2026-06-08	24.250	25.400	24.150	25.150	25.150	2,102,200
2026-06-05	27.500	28.000	26.250	26.800	26.800	2,250,180
2026-06-04	27.700	29.150	27.600	27.650	27.650	2,870,330
2026-06-03	26.900	28.200	26.500	27.500	27.500	3,138,051
2026-06-02	28.050	28.050	27.000	27.350	27.350	3,640,721
2026-06-01	28.500	29.000	28.100	28.100	28.100	2,957,086
2026-05-29	28.650	28.800	28.050	28.250	28.250	2,701,572
2026-05-28	30.500	30.600	28.300	28.500	28.500	5,525,716
2026-05-27	29.900	31.000	29.100	30.150	30.150	7,549,576
2026-05-26	28.500	30.100	27.600	29.450	29.450	5,507,707
2026-05-25	29.150	29.150	27.600	28.150	28.150	6,243,471
2026-05-22	28.700	29.650	28.300	29.000	29.000	8,065,423
2026-05-21	28.000	30.800	28.000	29.900	29.900	9,041,480
2026-05-20	28.850	29.800	27.600	28.000	28.000	4,052,621
2026-05-19	29.300	29.900	27.000	28.700	28.700	5,363,851
2026-05-18	30.600	30.650	28.900	29.300	29.300	5,508,703
2026-05-15	33.000	33.400	29.800	31.400	31.400	9,887,647
2026-05-14	34.700	34.750	32.500	32.500	32.500	9,678,860
2026-05-13	33.700	36.000	32.850	34.750	34.750	16,619,792
2026-05-12	32.000	34.450	29.300	34.450	34.450	20,685,052
2026-05-11	28.900	31.350	27.100	31.350	31.350	12,221,303
2026-05-08	29.950	29.950	27.850	28.500	28.500	3,069,724
2026-05-07	28.450	30.000	27.450	30.000	30.000	4,268,853
2026-05-06	29.350	29.350	26.700	28.400	28.400	7,425,059
2026-05-05	24.500	26.700	24.300	26.700	26.700	3,566,497
2026-05-04	24.550	25.050	24.150	24.300	24.300	2,095,163
2026-04-30	25.100	25.100	24.000	24.200	24.200	3,035,586
2026-04-29	26.100	26.550	25.000	25.100	25.100	2,571,738

← NewerPage 2 of 3 · 126 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.