Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.600	24.000	23.000	23.250	23.092	5,753,550
2022-02-15	22.800	23.350	22.350	22.900	22.745	6,205,410
2022-02-14	22.500	22.800	22.200	22.250	22.099	3,070,311
2022-02-11	23.200	23.600	23.100	23.250	23.092	2,405,319
2022-02-10	23.900	24.250	23.350	23.400	23.241	6,488,353
2022-02-09	23.200	24.600	22.950	23.450	23.291	10,537,132
2022-02-08	22.450	23.000	22.200	22.900	22.745	3,356,690
2022-02-07	22.550	22.550	21.650	22.500	22.348	3,801,470
2022-01-26	21.800	22.150	21.200	21.750	21.603	5,431,853
2022-01-25	22.650	23.300	21.600	21.600	21.454	8,249,035
2022-01-24	21.900	22.900	21.500	22.550	22.397	6,489,881
2022-01-21	22.950	23.200	22.050	22.300	22.149	7,793,109
2022-01-20	23.700	23.950	23.200	23.350	23.192	3,630,001
2022-01-19	23.800	24.000	23.300	23.600	23.440	4,684,325
2022-01-18	23.700	24.300	23.550	24.250	24.086	4,953,100
2022-01-17	23.450	24.650	22.950	24.050	23.887	10,747,273
2022-01-14	25.400	25.400	23.150	23.300	23.142	9,813,303
2022-01-13	25.750	26.000	25.100	25.250	25.079	4,074,241
2022-01-12	26.000	26.300	25.500	25.750	25.575	5,218,407
2022-01-11	26.800	27.050	25.450	25.500	25.327	9,490,163
2022-01-10	27.050	27.400	26.700	27.050	26.867	8,000,411
2022-01-07	27.250	29.000	27.250	27.250	27.065	56,190,954
2022-01-06	27.200	27.950	26.600	26.600	26.420	10,549,377
2022-01-05	27.500	27.750	26.700	27.200	27.016	8,245,791
2022-01-04	28.250	28.300	27.500	27.500	27.314	5,813,167
2022-01-03	28.500	28.550	27.500	27.800	27.612	10,038,205
2021-12-30	28.450	28.800	28.050	28.150	27.959	11,743,665
2021-12-29	28.600	29.100	28.000	28.300	28.108	21,226,988
2021-12-28	28.250	30.550	28.100	28.100	27.910	47,053,917
2021-12-27	28.400	28.750	27.950	28.200	28.009	12,406,305
2021-12-24	28.750	29.950	28.600	28.900	28.704	30,918,613
2021-12-23	29.050	30.000	28.350	28.650	28.456	34,191,582
2021-12-22	29.450	30.050	28.200	29.000	28.803	112,015,668
2021-12-21	24.600	27.350	24.600	27.350	27.165	12,883,005
2021-12-20	25.050	25.900	24.700	24.900	24.731	14,414,746
2021-12-17	25.800	26.150	24.200	24.700	24.533	14,004,176
2021-12-16	26.500	26.800	25.550	25.650	25.476	10,666,615
2021-12-15	26.750	26.950	25.300	25.800	25.625	17,099,938
2021-12-14	27.750	28.700	26.500	26.500	26.320	16,903,114
2021-12-13	29.000	29.000	26.700	27.550	27.363	20,927,078
2021-12-10	29.400	29.500	28.600	28.600	28.406	12,470,883
2021-12-09	29.200	29.750	28.450	29.200	29.002	18,315,271
2021-12-08	28.550	30.150	28.100	28.700	28.505	42,651,746
2021-12-07	28.300	29.900	27.800	27.950	27.761	25,894,596
2021-12-06	28.400	30.450	27.500	28.900	28.704	38,805,121
2021-12-03	29.950	30.800	28.600	28.600	28.406	46,493,984
2021-12-02	32.650	33.450	28.500	29.100	28.903	128,431,665
2021-12-01	28.500	30.450	28.100	30.450	30.244	54,745,279
2021-11-30	26.600	27.700	26.300	27.700	27.512	42,525,462
2021-11-29	23.750	25.550	23.750	25.200	25.029	5,031,592
2021-11-26	24.800	24.800	23.200	23.900	23.738	3,484,593
2021-11-25	24.700	25.000	24.550	24.900	24.731	3,310,653
2021-11-24	24.200	24.200	23.700	24.200	24.036	2,440,484
2021-11-23	23.100	24.850	23.100	24.200	24.036	3,881,820
2021-11-22	23.700	23.750	23.200	23.650	23.490	2,481,660
2021-11-19	23.650	23.950	23.300	23.950	23.788	2,869,354
2021-11-18	22.400	23.200	22.400	23.200	23.043	3,093,815
2021-11-17	23.000	23.500	22.900	22.950	22.794	3,241,867
2021-11-16	23.700	23.700	22.400	22.900	22.745	5,295,796
2021-11-15	23.800	23.800	22.800	23.800	23.639	12,905,157

← NewerPage 20 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.