Sunko Ink Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 20.350 | 22.000 | 20.350 | 21.150 | 21.150 | 6,623,342 |
| 2024-10-30 | 21.500 | 21.550 | 20.900 | 20.900 | 20.900 | 2,975,663 |
| 2024-10-29 | 21.800 | 21.900 | 21.000 | 21.250 | 21.250 | 5,361,423 |
| 2024-10-28 | 22.350 | 22.650 | 21.650 | 21.650 | 21.650 | 5,956,856 |
| 2024-10-25 | 22.900 | 23.250 | 22.300 | 22.300 | 22.300 | 9,943,111 |
| 2024-10-24 | 24.550 | 25.350 | 22.900 | 22.900 | 22.900 | 61,672,211 |
| 2024-10-23 | 21.750 | 23.800 | 21.750 | 23.800 | 23.800 | 24,595,768 |
| 2024-10-22 | 21.800 | 22.300 | 21.550 | 21.650 | 21.650 | 6,739,691 |
| 2024-10-21 | 22.400 | 22.900 | 21.650 | 21.800 | 21.800 | 12,172,695 |
| 2024-10-18 | 21.850 | 23.100 | 21.300 | 22.150 | 22.150 | 22,277,392 |
| 2024-10-17 | 20.950 | 22.500 | 20.750 | 21.800 | 21.800 | 19,322,351 |
| 2024-10-16 | 20.950 | 21.000 | 20.350 | 20.700 | 20.700 | 6,934,393 |
| 2024-10-15 | 21.500 | 21.600 | 20.300 | 20.700 | 20.700 | 11,555,624 |
| 2024-10-14 | 20.900 | 21.750 | 20.300 | 21.400 | 21.400 | 13,219,608 |
| 2024-10-11 | 23.600 | 24.650 | 21.250 | 21.250 | 21.250 | 28,871,324 |
| 2024-10-09 | 24.000 | 24.400 | 22.600 | 23.600 | 23.600 | 6,420,764 |
| 2024-10-08 | 26.000 | 26.000 | 23.650 | 23.650 | 23.650 | 11,115,602 |
| 2024-10-07 | 26.250 | 26.500 | 25.600 | 26.250 | 26.250 | 7,381,699 |
| 2024-10-04 | 25.650 | 26.000 | 25.500 | 25.950 | 25.950 | 4,667,534 |
| 2024-10-01 | 25.800 | 26.200 | 25.000 | 25.600 | 25.600 | 4,873,831 |
| 2024-09-30 | 25.400 | 26.000 | 25.200 | 25.300 | 25.300 | 4,191,701 |
| 2024-09-27 | 24.800 | 25.500 | 24.750 | 25.050 | 25.050 | 5,973,113 |
| 2024-09-26 | 26.500 | 26.500 | 24.300 | 24.450 | 24.450 | 6,679,903 |
| 2024-09-25 | 25.550 | 25.600 | 25.100 | 25.550 | 25.550 | 5,987,005 |
| 2024-09-24 | 25.750 | 25.750 | 24.500 | 25.400 | 25.400 | 9,893,783 |
| 2024-09-23 | 26.000 | 26.550 | 24.000 | 25.700 | 25.700 | 110,227,502 |
| 2024-09-20 | 23.950 | 24.250 | 23.600 | 24.250 | 24.250 | 30,550,900 |
| 2024-09-19 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 7,766,667 |
| 2024-09-18 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 7,288,837 |
| 2024-09-16 | 16.600 | 18.250 | 16.600 | 18.250 | 18.250 | 22,201,905 |
| 2024-09-13 | 16.500 | 16.650 | 16.250 | 16.600 | 16.600 | 2,043,604 |
| 2024-09-12 | 15.950 | 16.500 | 15.850 | 16.400 | 16.400 | 3,721,663 |
| 2024-09-11 | 15.800 | 16.250 | 15.650 | 15.650 | 15.650 | 2,161,438 |
| 2024-09-10 | 16.700 | 16.750 | 15.900 | 16.150 | 16.150 | 2,537,100 |
| 2024-09-09 | 15.750 | 16.600 | 15.600 | 16.600 | 16.600 | 2,122,900 |
| 2024-09-06 | 16.650 | 16.650 | 15.900 | 16.000 | 16.000 | 1,886,106 |
| 2024-09-05 | 16.100 | 17.000 | 16.100 | 16.550 | 16.550 | 4,177,704 |
| 2024-09-04 | 15.600 | 16.250 | 15.400 | 15.850 | 15.850 | 3,884,137 |
| 2024-09-03 | 16.850 | 17.200 | 16.500 | 16.550 | 16.550 | 3,588,402 |
| 2024-09-02 | 17.050 | 17.100 | 16.550 | 16.700 | 16.700 | 2,821,395 |
| 2024-08-30 | 17.350 | 17.600 | 16.600 | 16.700 | 16.700 | 8,643,200 |
| 2024-08-29 | 16.700 | 18.100 | 16.600 | 17.300 | 17.300 | 33,521,141 |
| 2024-08-28 | 16.600 | 17.100 | 16.450 | 16.600 | 16.600 | 4,858,630 |
| 2024-08-27 | 16.450 | 17.200 | 16.350 | 16.600 | 16.600 | 9,830,427 |
| 2024-08-26 | 16.500 | 16.900 | 16.200 | 16.300 | 16.300 | 5,082,327 |
| 2024-08-23 | 17.200 | 17.950 | 16.050 | 16.650 | 16.650 | 48,434,732 |
| 2024-08-22 | 15.900 | 17.150 | 15.750 | 17.150 | 17.150 | 10,054,559 |
| 2024-08-21 | 15.050 | 15.800 | 14.900 | 15.600 | 15.600 | 2,834,500 |
| 2024-08-20 | 15.100 | 15.250 | 15.000 | 15.100 | 15.100 | 798,150 |
| 2024-08-19 | 15.100 | 15.400 | 14.900 | 15.000 | 15.000 | 814,252 |
| 2024-08-16 | 14.700 | 15.300 | 14.600 | 14.850 | 14.850 | 1,523,358 |
| 2024-08-15 | 14.450 | 14.700 | 14.300 | 14.550 | 14.550 | 615,000 |
| 2024-08-14 | 14.350 | 14.500 | 14.200 | 14.300 | 14.300 | 640,380 |
| 2024-08-13 | 14.400 | 14.400 | 14.000 | 14.200 | 14.200 | 559,251 |
| 2024-08-12 | 14.200 | 14.450 | 14.150 | 14.350 | 14.350 | 740,005 |
| 2024-08-09 | 14.300 | 14.300 | 14.000 | 14.000 | 14.000 | 1,310,334 |
| 2024-08-08 | 13.700 | 13.850 | 13.400 | 13.550 | 13.550 | 650,171 |
| 2024-08-07 | 12.950 | 13.900 | 12.950 | 13.800 | 13.800 | 1,422,232 |
| 2024-08-06 | 13.900 | 14.000 | 12.350 | 13.050 | 13.050 | 2,525,597 |
| 2024-08-05 | 14.600 | 14.650 | 13.500 | 13.700 | 13.700 | 2,915,201 |
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.