Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	12.650	13.100	12.250	12.300	12.300	4,319,090
2025-07-28	12.250	13.250	12.200	12.800	12.800	10,341,468
2025-07-25	12.300	12.400	12.150	12.150	12.150	512,073
2025-07-24	12.400	12.450	12.050	12.400	12.400	1,600,032
2025-07-23	11.900	12.500	11.900	12.150	12.150	1,632,036
2025-07-22	12.000	12.300	11.800	11.850	11.850	1,046,002
2025-07-21	12.300	12.550	12.000	12.000	12.000	1,096,001
2025-07-18	12.300	12.600	12.000	12.250	12.250	2,249,161
2025-07-17	11.950	12.100	11.800	12.000	12.000	1,266,100
2025-07-16	11.400	12.100	11.400	11.850	11.850	2,828,133
2025-07-15	11.400	11.500	11.300	11.300	11.300	354,000
2025-07-14	11.400	11.500	11.300	11.350	11.350	319,418
2025-07-11	11.300	11.750	11.250	11.400	11.400	1,253,150
2025-07-10	11.500	11.500	11.150	11.150	11.150	609,274
2025-07-09	11.750	11.900	11.350	11.350	11.350	1,200,002
2025-07-08	12.050	12.150	11.700	11.700	11.700	1,190,250
2025-07-07	11.750	12.450	11.400	12.250	12.250	5,064,241
2025-07-04	12.050	12.650	11.750	11.750	11.750	7,331,040
2025-07-03	11.600	11.700	11.450	11.500	11.500	484,834
2025-07-02	11.550	11.600	11.450	11.500	11.500	254,979
2025-07-01	11.300	11.500	11.300	11.350	11.350	183,015
2025-06-30	11.600	11.600	11.250	11.250	11.250	474,014
2025-06-27	11.600	11.800	11.550	11.600	11.600	350,829
2025-06-26	11.450	11.800	11.450	11.600	11.600	503,531
2025-06-25	11.400	11.500	11.300	11.450	11.450	260,551
2025-06-24	11.300	11.550	11.200	11.350	11.350	299,494
2025-06-23	11.250	11.250	10.900	11.100	11.100	540,100
2025-06-20	11.400	11.400	11.150	11.250	11.250	525,002
2025-06-19	11.850	11.850	11.400	11.400	11.400	489,150
2025-06-18	11.650	11.900	11.650	11.750	11.750	474,250
2025-06-17	11.850	11.900	11.650	11.650	11.650	314,041
2025-06-16	11.500	11.700	11.400	11.700	11.700	343,231
2025-06-13	11.800	11.950	11.550	11.550	11.550	723,040
2025-06-12	11.850	11.900	11.700	11.750	11.750	287,100
2025-06-11	11.900	11.900	11.700	11.850	11.850	472,103
2025-06-10	11.800	12.000	11.700	11.800	11.800	579,225
2025-06-09	12.000	12.000	11.800	11.800	11.800	419,266
2025-06-06	12.300	12.300	11.950	12.000	12.000	649,032
2025-06-05	12.150	12.150	11.900	11.900	11.900	600,097
2025-06-04	12.150	12.300	11.900	12.100	12.100	637,002
2025-06-03	11.850	12.000	11.850	11.950	11.950	504,002
2025-06-02	12.150	12.150	11.700	11.750	11.750	1,253,030
2025-05-29	12.600	12.700	12.150	12.150	12.150	1,628,326
2025-05-28	14.250	14.450	12.500	12.550	12.550	11,128,395
2025-05-27	13.400	13.850	13.400	13.850	13.850	2,184,448
2025-05-26	12.450	12.850	12.300	12.600	12.600	677,546
2025-05-23	12.300	12.550	12.250	12.450	12.450	480,101
2025-05-22	12.350	12.350	12.100	12.300	12.300	343,071
2025-05-21	12.500	12.500	12.300	12.350	12.350	296,001
2025-05-20	12.600	12.650	12.300	12.300	12.300	476,014
2025-05-19	12.600	12.600	12.300	12.550	12.550	409,000
2025-05-16	12.550	12.600	12.400	12.550	12.550	503,102
2025-05-15	12.750	12.750	12.450	12.450	12.450	461,000
2025-05-14	12.700	12.850	12.550	12.700	12.700	859,291
2025-05-13	12.750	12.750	12.400	12.500	12.500	595,005
2025-05-12	12.500	12.600	12.400	12.400	12.400	681,654
2025-05-09	13.150	13.200	12.400	12.450	12.450	2,709,011
2025-05-08	11.900	13.050	11.900	13.050	13.050	2,544,790
2025-05-07	12.100	12.150	11.800	11.900	11.900	337,045
2025-05-06	11.850	12.100	11.850	12.050	12.050	383,010

← NewerPage 6 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.