Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	14.750	15.000	14.750	14.900	14.900	869,006
2025-02-04	14.950	15.000	14.600	14.750	14.750	726,072
2025-02-03	15.000	15.100	14.500	14.850	14.850	1,110,107
2025-01-22	15.600	15.600	15.150	15.250	15.250	1,021,850
2025-01-21	15.750	16.150	15.350	15.500	15.500	1,964,752
2025-01-20	15.450	15.600	15.300	15.600	15.600	568,700
2025-01-17	15.450	15.550	15.300	15.450	15.450	583,004
2025-01-16	15.500	15.750	15.400	15.600	15.600	1,129,039
2025-01-15	15.250	15.750	15.200	15.550	15.550	1,674,001
2025-01-14	14.900	15.300	14.900	15.200	15.200	1,835,492
2025-01-13	15.150	15.150	14.450	14.850	14.850	2,038,048
2025-01-10	15.100	15.350	14.950	15.050	15.050	1,248,511
2025-01-09	15.500	15.600	15.050	15.050	15.050	958,038
2025-01-08	15.550	15.600	15.200	15.500	15.500	1,361,080
2025-01-07	16.250	16.250	15.600	15.700	15.700	1,168,007
2025-01-06	15.650	16.250	15.650	16.200	16.200	1,573,101
2025-01-03	16.050	16.250	15.600	15.650	15.650	1,161,105
2025-01-02	16.000	16.250	15.800	16.050	16.050	1,132,086
2024-12-31	15.900	16.050	15.750	16.000	16.000	991,001
2024-12-30	16.150	16.300	15.900	15.950	15.950	796,352
2024-12-27	16.500	16.500	16.100	16.150	16.150	1,109,793
2024-12-26	16.800	16.950	16.250	16.400	16.400	1,804,025
2024-12-25	16.650	16.650	16.400	16.600	16.600	851,226
2024-12-24	16.700	17.000	16.400	16.400	16.400	1,359,038
2024-12-23	16.500	17.200	16.500	16.650	16.650	2,280,180
2024-12-20	16.700	16.750	16.250	16.300	16.300	1,484,850
2024-12-19	16.550	16.750	16.400	16.650	16.650	1,805,351
2024-12-18	17.000	17.100	16.750	16.900	16.900	952,050
2024-12-17	17.200	17.200	16.750	16.950	16.950	1,207,020
2024-12-16	16.950	17.400	16.700	17.100	17.100	2,441,133
2024-12-13	17.200	17.200	16.650	16.750	16.750	2,401,501
2024-12-12	17.250	17.500	17.050	17.150	17.150	1,394,550
2024-12-11	17.550	17.550	17.050	17.100	17.100	1,539,086
2024-12-10	17.350	17.800	17.350	17.500	17.500	1,741,285
2024-12-09	18.050	18.050	17.250	17.250	17.250	3,888,500
2024-12-06	18.350	18.550	18.000	18.050	18.050	2,037,400
2024-12-05	18.700	19.350	18.250	18.250	18.250	6,351,321
2024-12-04	18.400	18.600	18.100	18.450	18.450	1,886,660
2024-12-03	18.150	18.450	18.100	18.300	18.300	1,209,188
2024-12-02	18.550	18.550	18.000	18.050	18.050	1,883,565
2024-11-29	18.700	18.700	18.300	18.300	18.300	1,921,302
2024-11-28	18.500	18.700	18.100	18.700	18.700	2,646,160
2024-11-27	19.250	19.250	18.200	18.250	18.250	3,150,140
2024-11-26	18.700	19.600	18.600	19.050	19.050	5,209,362
2024-11-25	19.000	19.200	18.650	18.750	18.750	2,503,009
2024-11-22	18.550	19.100	18.550	18.750	18.750	3,333,276
2024-11-21	18.550	19.100	18.300	18.400	18.400	3,130,027
2024-11-20	18.550	18.550	18.550	18.550	18.550	2,928,002
2024-11-19	18.650	18.800	18.250	18.400	18.400	1,711,200
2024-11-18	18.800	18.900	18.500	18.500	18.500	1,734,302
2024-11-15	18.400	18.900	18.300	18.700	18.700	3,177,972
2024-11-14	19.100	19.200	18.200	18.250	18.250	3,095,207
2024-11-13	19.050	19.450	18.850	18.900	18.900	3,506,226
2024-11-12	19.050	19.050	18.600	18.800	18.800	3,543,294
2024-11-11	19.800	19.850	19.200	19.250	19.250	3,069,000
2024-11-08	20.600	20.650	19.700	19.750	19.750	6,212,200
2024-11-07	20.250	21.600	20.200	20.450	20.450	6,477,269
2024-11-06	21.300	21.500	20.650	20.700	20.700	4,169,379
2024-11-05	20.850	21.750	20.850	21.350	21.350	3,621,261
2024-11-04	21.150	21.750	20.700	21.050	21.050	4,438,973

← NewerPage 8 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.