Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.000	22.450	20.700	20.850	20.850	8,883,923
2026-01-19	19.950	22.600	18.800	22.050	22.050	16,934,304
2026-01-16	18.850	20.600	18.300	20.600	20.600	19,805,967
2026-01-15	18.300	18.750	17.100	18.750	18.750	15,410,461
2026-01-14	16.400	17.050	16.200	17.050	17.050	4,800,608
2026-01-13	15.200	15.800	15.050	15.500	15.500	2,633,370
2026-01-12	15.500	15.650	15.200	15.350	15.350	2,567,702
2026-01-09	15.850	15.850	14.850	15.350	15.350	2,359,700
2026-01-08	15.900	15.900	14.900	15.150	15.150	3,372,061
2026-01-07	16.500	16.700	15.850	16.000	16.000	5,909,280
2026-01-06	14.700	17.150	14.150	16.850	16.850	10,200,096
2026-01-05	16.650	16.650	15.650	15.650	15.650	4,346,140
2026-01-02	17.950	18.150	17.000	17.350	17.350	12,929,077
2025-12-31	17.950	18.000	16.400	16.500	16.500	14,958,870
2025-12-30	16.800	16.800	16.800	16.800	16.800	6,679,444
2025-12-29	15.250	15.300	15.200	15.300	15.300	5,580,318
2025-12-26	12.950	13.950	12.750	13.950	13.950	5,384,671
2025-12-24	13.250	13.250	12.500	12.750	12.750	2,802,280
2025-12-23	12.000	13.200	12.000	13.100	13.100	5,929,717
2025-12-22	11.850	12.200	11.600	12.000	12.000	978,002
2025-12-19	11.450	12.200	11.300	11.850	11.850	2,861,601
2025-12-18	11.850	12.350	11.850	12.350	12.350	2,832,487
2025-12-17	11.100	11.350	11.050	11.250	11.250	287,650
2025-12-16	11.250	11.450	11.050	11.100	11.100	557,111
2025-12-15	11.150	11.400	11.050	11.400	11.400	367,003
2025-12-12	11.400	11.400	11.150	11.200	11.200	473,071
2025-12-11	11.250	11.400	11.050	11.250	11.250	491,989
2025-12-10	11.100	11.250	11.000	11.000	11.000	271,750
2025-12-09	11.200	11.250	11.100	11.200	11.200	225,950
2025-12-08	11.300	11.400	11.150	11.300	11.300	225,134
2025-12-05	11.500	11.500	11.250	11.300	11.300	227,100
2025-12-04	11.550	11.850	11.500	11.550	11.550	378,003
2025-12-03	11.400	11.600	11.400	11.550	11.550	507,051
2025-12-02	11.250	11.600	11.250	11.350	11.350	318,010
2025-12-01	11.400	11.450	11.250	11.250	11.250	216,001
2025-11-28	11.100	11.300	11.100	11.300	11.300	214,001
2025-11-27	11.000	11.200	11.000	11.150	11.150	153,001
2025-11-26	11.200	11.250	11.100	11.150	11.150	290,011
2025-11-25	10.750	11.300	10.750	11.000	11.000	444,001
2025-11-24	10.800	10.950	10.650	10.700	10.700	267,347
2025-11-21	11.000	11.000	10.700	10.800	10.800	292,001
2025-11-20	11.000	11.150	10.900	11.000	11.000	298,001
2025-11-19	11.300	11.300	10.700	10.850	10.850	490,122
2025-11-18	11.550	11.550	11.000	11.100	11.100	504,003
2025-11-17	11.500	11.600	11.300	11.300	11.300	304,003
2025-11-14	11.450	11.650	11.450	11.600	11.600	342,051
2025-11-13	11.600	11.600	11.300	11.450	11.450	391,289
2025-11-12	11.400	11.550	11.300	11.450	11.450	346,310
2025-11-11	11.100	11.550	11.100	11.400	11.400	319,391
2025-11-10	11.550	11.550	11.200	11.200	11.200	513,086
2025-11-07	11.700	11.800	11.500	11.600	11.600	177,030
2025-11-06	11.600	11.750	11.550	11.700	11.700	287,111
2025-11-05	11.450	11.600	11.150	11.600	11.600	262,474
2025-11-04	11.700	11.850	11.450	11.450	11.450	388,623
2025-11-03	11.850	11.850	11.600	11.600	11.600	779,501
2025-10-31	12.050	12.050	11.850	11.900	11.900	404,321
2025-10-30	12.150	12.250	11.950	12.050	12.050	551,000
2025-10-29	12.450	12.450	12.150	12.150	12.150	606,096
2025-10-28	12.500	12.600	12.300	12.300	12.300	669,157
2025-10-27	12.550	12.700	12.450	12.500	12.500	266,100

← NewerPage 4 of 21 · 1,220 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.