Sunko Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.600	24.950	24.000	24.000	24.000	1,121,584
2026-10-19	25.500	25.500	24.200	24.600	24.600	801,725
2026-10-16	25.050	25.750	25.000	25.400	25.400	1,211,547
2026-10-15	26.000	26.150	25.150	25.400	25.400	1,631,104
2026-10-14	27.250	27.400	26.600	26.600	26.600	1,459,380
2026-10-13	27.000	27.700	26.800	26.950	26.950	1,490,121
2026-10-12	27.300	28.400	26.500	27.300	27.300	2,156,130
2026-10-08	26.900	28.650	26.600	27.750	27.750	3,757,581
2026-10-07	29.500	29.500	27.550	27.750	27.750	4,547,689
2026-10-06	28.500	30.000	27.400	29.000	29.000	8,645,803
2026-10-05	27.250	27.900	26.750	27.550	27.550	3,355,011
2026-10-02	26.450	28.000	26.200	27.350	27.350	4,590,352
2026-10-01	26.000	27.500	25.750	26.600	26.600	3,378,894
2026-09-30	25.900	26.650	25.600	26.450	26.450	3,883,537
2026-09-29	24.300	26.450	24.150	26.100	26.100	4,035,061
2026-09-24	23.900	24.300	23.600	24.200	24.200	853,021
2026-09-23	24.100	24.850	23.800	24.400	24.400	1,247,110
2026-09-22	25.950	25.950	23.400	24.350	24.350	3,102,100
2026-09-21	22.000	24.200	22.000	24.200	24.200	2,161,341
2026-09-18	22.400	22.400	21.600	22.000	22.000	658,050
2026-09-17	22.000	22.600	21.850	22.150	22.150	784,000
2026-09-16	21.200	21.950	21.200	21.800	21.800	404,796
2026-09-15	21.800	21.850	21.100	21.100	21.100	491,154
2026-09-14	22.400	22.400	21.550	22.100	22.100	502,192
2026-09-11	23.300	23.300	22.350	22.400	22.400	783,365
2026-09-10	23.100	23.750	22.150	23.350	23.350	1,577,285
2026-09-09	26.850	26.850	23.100	23.700	23.700	4,555,094
2026-09-08	24.600	24.600	24.600	24.600	24.600	1,812,503
2026-09-07	21.000	22.400	21.000	22.400	22.400	1,201,209
2026-09-04	20.200	20.400	19.800	20.400	20.400	437,001
2026-09-03	20.400	20.700	19.900	20.000	20.000	578,082
2026-09-02	20.900	21.000	20.300	20.400	20.400	588,009
2026-09-01	20.500	21.900	20.500	20.850	20.850	1,112,119
2026-08-31	20.300	20.900	19.450	20.550	20.550	626,192
2026-08-28	20.450	20.650	20.200	20.400	20.400	460,016
2026-08-27	20.150	20.850	20.150	20.200	20.200	809,025
2026-08-26	19.400	20.150	19.050	20.100	20.100	637,516
2026-08-25	19.450	19.600	19.100	19.400	19.400	273,000
2026-08-24	19.900	20.150	19.550	19.600	19.600	376,300
2026-08-21	19.500	19.950	19.400	19.650	19.650	337,801
2026-08-20	19.400	19.750	19.300	19.500	19.500	268,013
2026-08-19	19.000	19.750	19.000	19.250	19.250	579,067
2026-08-18	20.400	20.400	19.600	19.650	19.650	464,002
2026-08-17	20.050	20.700	20.000	20.000	20.000	499,201
2026-08-14	20.000	20.100	19.600	19.950	19.950	646,486
2026-08-13	20.500	20.500	19.950	19.950	19.950	697,711
2026-08-12	19.800	20.500	19.800	20.200	20.200	828,084
2026-08-11	20.100	20.250	19.600	19.800	19.800	538,247
2026-08-10	19.900	20.850	19.900	20.300	20.300	664,030
2026-08-07	20.100	20.400	19.550	19.600	19.600	715,509
2026-08-06	20.650	20.650	19.850	20.150	20.150	498,276
2026-08-05	20.800	20.900	20.250	20.400	20.400	874,082
2026-08-04	20.000	20.250	19.350	20.100	20.100	484,515
2026-08-03	19.000	19.850	18.850	19.600	19.600	351,265
2026-07-31	18.950	19.500	18.950	19.200	19.200	466,140
2026-07-30	18.750	19.100	18.000	18.100	18.100	641,000
2026-07-29	20.200	20.200	18.000	18.900	18.900	1,272,511
2026-07-28	20.800	20.800	19.550	19.550	19.550	855,010
2026-07-27	20.350	21.350	20.350	21.050	21.050	546,000
2026-07-24	21.100	21.200	20.300	20.350	20.350	626,023

Page 1 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.