Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.050	26.400	25.050	26.100	26.100	2,286,988
2026-04-27	26.900	26.900	24.600	24.650	24.650	3,589,339
2026-04-24	27.500	28.600	27.000	27.300	27.300	7,730,165
2026-04-23	29.400	29.950	24.700	29.950	29.950	32,324,956
2026-04-22	27.000	27.250	25.750	27.250	27.250	14,548,044
2026-04-21	24.800	24.800	24.800	24.800	24.800	6,710,004
2026-04-20	21.950	22.550	21.550	22.550	22.550	6,727,985
2026-04-17	18.700	20.500	18.650	20.500	20.500	9,689,635
2026-04-16	19.000	19.300	18.650	18.650	18.650	2,599,027
2026-04-15	20.500	20.600	18.800	19.300	19.300	7,009,568
2026-04-14	19.000	20.000	18.700	20.000	20.000	6,947,927
2026-04-13	17.700	18.400	17.350	18.200	18.200	1,910,072
2026-04-10	17.350	18.350	17.300	17.700	17.700	1,707,043
2026-04-09	17.150	18.400	17.000	18.100	18.100	2,186,300
2026-04-08	16.800	17.200	16.550	17.100	17.100	810,047
2026-04-07	18.200	18.200	16.500	16.500	16.500	1,312,398
2026-04-02	17.550	17.550	17.000	17.300	17.300	790,393
2026-04-01	17.500	17.750	17.300	17.350	17.350	579,005
2026-03-31	18.400	18.400	17.100	17.200	17.200	1,338,911
2026-03-30	18.000	18.450	17.850	18.200	18.200	815,083
2026-03-27	18.550	18.550	17.550	18.450	18.450	1,711,043
2026-03-26	18.600	18.700	18.000	18.650	18.650	1,566,722
2026-03-25	18.200	18.500	17.900	18.500	18.500	1,440,157
2026-03-24	18.300	18.900	17.500	18.100	18.100	1,541,099
2026-03-23	18.500	18.800	18.000	18.050	18.050	1,744,245
2026-03-20	19.600	20.000	18.800	19.000	19.000	3,333,514
2026-03-19	19.650	20.800	19.300	19.750	19.750	3,948,189
2026-03-18	20.650	20.650	19.300	19.650	19.650	4,956,292
2026-03-17	21.400	21.400	19.250	20.600	20.600	11,556,360
2026-03-16	20.450	20.800	20.050	20.800	20.800	6,825,852
2026-03-13	18.050	18.950	17.050	18.950	18.950	5,005,110
2026-03-12	16.950	17.300	16.450	17.250	17.250	1,127,230
2026-03-11	16.200	16.950	16.200	16.950	16.950	992,296
2026-03-10	16.600	16.650	15.850	16.050	16.050	1,547,250
2026-03-09	16.100	17.000	15.600	16.150	16.150	1,357,395
2026-03-06	17.000	17.250	16.550	17.200	17.200	884,088
2026-03-05	17.000	17.350	16.500	17.100	17.100	1,488,022
2026-03-04	18.150	18.150	16.500	16.700	16.700	2,593,796
2026-03-03	17.800	19.100	17.700	18.300	18.300	3,060,074
2026-03-02	17.550	18.300	17.550	17.800	17.800	2,022,130
2026-02-26	18.500	18.750	18.000	18.600	18.600	1,670,965
2026-02-25	19.150	19.150	18.100	18.500	18.500	2,564,801
2026-02-24	17.800	19.300	17.600	19.250	19.250	3,124,025
2026-02-23	16.950	17.800	16.950	17.800	17.800	1,253,665
2026-02-11	17.150	17.150	16.800	16.950	16.950	1,234,532
2026-02-10	17.600	17.600	16.650	17.300	17.300	1,580,630
2026-02-09	18.200	18.250	17.000	17.200	17.200	2,294,536
2026-02-06	19.450	19.450	17.900	18.100	18.100	2,791,160
2026-02-05	18.350	19.900	18.350	19.500	19.500	5,406,401
2026-02-04	16.500	18.350	16.300	18.350	18.350	2,096,116
2026-02-03	17.250	18.100	16.700	16.700	16.700	1,233,422
2026-02-02	17.450	17.450	16.950	17.000	17.000	952,553
2026-01-30	18.550	18.550	17.200	17.450	17.450	1,309,207
2026-01-29	18.650	18.650	18.150	18.200	18.200	1,398,395
2026-01-28	18.050	19.200	18.050	19.000	19.000	2,033,401
2026-01-27	19.900	20.150	19.550	19.550	19.550	1,759,345
2026-01-26	18.550	19.700	18.550	19.700	19.700	2,314,111
2026-01-23	19.150	19.300	18.400	18.500	18.500	1,947,312
2026-01-22	19.900	19.900	19.000	19.050	19.050	2,334,245
2026-01-21	20.300	20.300	19.200	19.600	19.600	4,313,434

← NewerPage 3 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.