Sunrex Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	42.400	42.500	39.700	40.000	36.885	6,066,616
2023-05-10	45.000	45.150	42.750	42.800	39.467	8,845,941
2023-05-09	46.200	47.600	46.100	47.450	43.755	4,900,484
2023-05-08	45.800	45.950	45.450	45.500	41.957	979,182
2023-05-05	45.700	45.950	45.350	45.450	41.911	667,929
2023-05-04	45.450	45.850	44.900	45.650	42.096	1,780,440
2023-05-03	44.550	45.750	44.500	45.350	41.819	2,794,498
2023-05-02	44.500	44.900	44.400	44.550	41.081	1,281,927
2023-04-28	44.450	44.650	44.300	44.450	40.989	709,470
2023-04-27	43.750	44.250	43.500	44.250	40.805	1,216,814
2023-04-26	42.700	43.700	42.700	43.600	40.205	610,214
2023-04-25	43.500	44.300	43.050	43.250	39.882	1,092,579
2023-04-24	43.500	43.950	43.150	43.700	40.297	582,709
2023-04-21	44.100	44.450	43.000	43.700	40.297	1,401,803
2023-04-20	44.650	44.750	44.100	44.300	40.851	1,235,556
2023-04-19	44.650	45.000	44.500	44.650	41.173	1,097,112
2023-04-18	45.050	45.200	44.300	44.650	41.173	1,127,379
2023-04-17	45.850	46.000	44.650	44.950	41.450	2,388,158
2023-04-14	45.500	46.250	45.350	45.800	42.234	2,874,771
2023-04-13	45.300	45.300	44.550	45.150	41.634	1,789,975
2023-04-12	44.550	45.200	44.450	45.000	41.496	1,644,476
2023-04-11	44.500	44.700	44.200	44.450	40.989	1,321,067
2023-04-10	44.450	44.600	43.900	44.200	40.758	663,326
2023-04-07	44.500	44.650	44.200	44.350	40.897	541,750
2023-04-06	44.600	44.700	44.000	44.450	40.989	931,895
2023-03-31	44.350	44.600	44.000	44.300	40.851	837,542
2023-03-30	44.000	44.700	43.650	44.150	40.712	1,427,853
2023-03-29	43.600	44.200	43.350	43.500	40.113	1,100,863
2023-03-28	44.550	44.750	43.100	43.500	40.113	1,984,242
2023-03-27	44.100	44.750	44.100	44.400	40.943	1,670,619
2023-03-24	44.100	44.600	43.950	44.100	40.666	1,987,651
2023-03-23	43.700	44.000	43.550	43.800	40.390	1,395,586
2023-03-22	44.200	44.200	43.300	43.600	40.205	2,451,298
2023-03-21	42.600	43.700	42.250	43.550	40.159	3,767,670
2023-03-20	40.850	42.650	40.600	42.050	38.776	3,976,420
2023-03-17	39.200	39.550	38.900	39.500	36.424	467,646
2023-03-16	39.600	39.650	38.550	38.900	35.871	832,936
2023-03-15	39.850	39.850	39.500	39.550	36.471	386,328
2023-03-14	39.700	39.700	39.250	39.350	36.286	500,155
2023-03-13	39.350	39.500	38.900	39.400	36.332	806,665
2023-03-10	39.950	40.150	39.550	39.700	36.609	824,239
2023-03-09	40.700	40.700	40.100	40.150	37.024	777,924
2023-03-08	40.150	40.700	40.000	40.700	37.531	812,105
2023-03-07	40.050	40.300	40.050	40.200	37.070	584,992
2023-03-06	40.100	40.200	39.950	40.000	36.885	600,665
2023-03-03	40.050	40.100	39.650	39.900	36.793	603,942
2023-03-02	39.300	39.950	39.050	39.800	36.701	806,985
2023-03-01	39.000	39.250	38.950	39.150	36.102	305,841
2023-02-24	39.350	39.350	39.100	39.200	36.148	220,093
2023-02-23	39.250	39.300	39.100	39.300	36.240	417,809
2023-02-22	38.650	39.100	38.650	39.050	36.009	312,558
2023-02-21	39.100	39.250	39.000	39.150	36.102	283,978
2023-02-20	39.200	39.450	39.200	39.300	36.240	309,953
2023-02-17	38.850	39.250	38.850	39.200	36.148	348,251
2023-02-16	38.950	39.000	38.800	38.850	35.825	275,740
2023-02-15	38.650	38.900	38.600	38.800	35.779	227,159
2023-02-14	38.800	38.800	38.600	38.650	35.641	86,060
2023-02-13	38.700	38.700	38.300	38.550	35.548	171,878
2023-02-10	38.750	38.800	38.250	38.700	35.687	419,312
2023-02-09	38.550	38.800	38.450	38.650	35.641	486,840

← NewerPage 15 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	3.5000 TWD
2022-08-11	3.0000 TWD
2021-07-23	2.0000 TWD
2020-09-17	1.0000 TWD
2019-07-22	1.0054 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.