Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.850	12.100	11.850	12.050	12.050	383,010
2025-05-05	12.100	12.200	11.550	11.700	11.700	666,544
2025-05-02	11.950	12.100	11.900	12.000	12.000	570,101
2025-04-30	12.050	12.300	11.800	11.850	11.850	521,042
2025-04-29	11.900	12.000	11.800	11.950	11.950	512,051
2025-04-28	11.650	11.850	11.550	11.850	11.850	603,370
2025-04-25	11.450	11.600	11.350	11.500	11.500	739,212
2025-04-24	11.350	11.450	11.150	11.150	11.150	450,030
2025-04-23	11.200	11.350	11.150	11.250	11.250	497,002
2025-04-22	10.700	11.000	10.650	10.900	10.900	453,090
2025-04-21	11.300	11.300	10.900	10.900	10.900	605,106
2025-04-18	11.400	11.500	11.200	11.300	11.300	643,129
2025-04-17	11.350	11.500	11.200	11.450	11.450	620,649
2025-04-16	11.700	11.700	11.400	11.400	11.400	742,286
2025-04-15	11.450	11.900	11.350	11.800	11.800	928,200
2025-04-14	11.100	11.700	11.100	11.250	11.250	1,362,008
2025-04-11	10.750	10.950	10.150	10.900	10.900	1,832,291
2025-04-10	10.550	10.850	10.400	10.850	10.850	1,012,000
2025-04-09	9.920	10.350	9.900	9.900	9.900	3,675,024
2025-04-08	11.000	11.000	11.000	11.000	11.000	1,117,252
2025-04-07	12.200	12.200	12.200	12.200	12.200	269,587
2025-04-02	13.700	13.750	13.400	13.550	13.550	487,003
2025-04-01	13.200	13.800	13.200	13.500	13.500	1,052,127
2025-03-31	13.600	13.600	13.100	13.100	13.100	1,856,370
2025-03-28	14.500	14.500	13.700	13.800	13.800	2,149,106
2025-03-27	14.700	14.700	14.500	14.500	14.500	460,035
2025-03-26	14.750	14.850	14.650	14.700	14.700	605,012
2025-03-25	15.000	15.000	14.550	14.700	14.700	889,020
2025-03-24	15.000	15.000	14.650	14.700	14.700	1,291,040
2025-03-21	15.200	15.200	15.000	15.000	15.000	406,456
2025-03-20	15.150	15.300	15.150	15.150	15.150	587,200
2025-03-19	15.100	15.300	15.000	15.050	15.050	771,012
2025-03-18	15.100	15.300	15.100	15.150	15.150	527,065
2025-03-17	15.100	15.250	15.050	15.050	15.050	436,120
2025-03-14	14.750	15.200	14.750	15.100	15.100	571,141
2025-03-13	15.350	15.450	14.800	14.800	14.800	1,507,995
2025-03-12	15.500	15.500	15.200	15.300	15.300	495,063
2025-03-11	15.300	15.400	14.850	15.400	15.400	1,510,500
2025-03-10	15.400	15.600	15.200	15.400	15.400	869,300
2025-03-07	15.850	15.950	15.350	15.400	15.400	1,520,045
2025-03-06	16.150	16.700	15.800	15.800	15.800	4,810,203
2025-03-05	16.100	16.300	15.850	16.100	16.100	1,740,050
2025-03-04	15.500	16.050	15.300	15.900	15.900	1,728,104
2025-03-03	15.850	16.100	15.650	15.700	15.700	1,475,005
2025-02-27	15.850	16.500	15.850	15.900	15.900	2,650,273
2025-02-26	15.950	16.200	15.800	15.850	15.850	1,715,113
2025-02-25	15.700	16.300	15.500	15.900	15.900	2,614,097
2025-02-24	15.700	15.850	15.550	15.750	15.750	993,596
2025-02-21	15.750	16.350	15.550	15.900	15.900	2,833,833
2025-02-20	15.600	15.800	15.550	15.600	15.600	1,010,007
2025-02-19	15.400	15.900	15.400	15.650	15.650	2,254,170
2025-02-18	15.400	15.600	15.250	15.300	15.300	740,061
2025-02-17	15.650	15.650	15.350	15.400	15.400	855,603
2025-02-14	15.600	15.600	15.300	15.500	15.500	845,003
2025-02-13	15.000	15.650	15.000	15.600	15.600	1,917,100
2025-02-12	15.200	15.350	14.950	14.950	14.950	1,037,900
2025-02-11	15.400	15.550	15.150	15.200	15.200	769,261
2025-02-10	15.200	15.400	15.000	15.400	15.400	711,561
2025-02-07	15.200	15.350	15.150	15.150	15.150	649,289
2025-02-06	14.950	15.250	14.950	15.200	15.200	1,362,817

← NewerPage 7 of 21 · 1,221 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.