Sunrex Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	38.100	38.800	37.950	38.800	33.167	1,537,248
2022-08-08	37.250	38.050	37.000	38.000	32.483	886,121
2022-08-05	36.300	37.900	36.300	37.300	31.885	868,104
2022-08-04	36.600	36.600	35.500	35.900	30.688	578,045
2022-08-03	37.700	37.700	36.450	36.450	31.158	859,312
2022-08-02	38.150	38.150	37.250	37.400	31.971	646,516
2022-08-01	38.600	38.650	38.350	38.500	32.911	636,059
2022-07-29	38.200	38.550	37.950	38.400	32.825	1,087,819
2022-07-28	38.250	38.450	37.800	37.800	32.312	737,836
2022-07-27	37.000	37.800	36.950	37.800	32.312	551,946
2022-07-26	38.200	38.200	37.000	37.100	31.714	677,484
2022-07-25	38.400	38.400	37.900	38.000	32.483	640,586
2022-07-22	38.500	38.950	38.050	38.400	32.825	1,700,845
2022-07-21	37.700	38.350	37.100	38.350	32.783	1,481,236
2022-07-20	37.150	38.150	37.150	37.500	32.056	1,268,964
2022-07-19	37.350	37.350	36.800	37.000	31.629	843,818
2022-07-18	38.300	38.350	37.200	37.500	32.056	1,386,525
2022-07-15	38.800	39.150	38.200	38.400	32.825	5,094,984
2022-07-14	36.950	38.500	36.800	38.200	32.654	2,918,404
2022-07-13	36.000	37.050	35.900	37.050	31.671	715,850
2022-07-12	36.000	36.150	35.250	35.250	30.133	342,191
2022-07-11	35.900	36.500	35.850	36.500	31.201	481,644
2022-07-08	35.500	36.450	35.200	35.600	30.432	755,247
2022-07-07	33.800	35.200	33.750	35.000	29.919	452,895
2022-07-06	33.900	34.200	33.650	33.800	28.893	275,868
2022-07-05	34.500	34.500	33.600	34.100	29.150	297,591
2022-07-04	33.750	34.300	33.700	33.800	28.893	363,593
2022-07-01	33.800	34.300	33.600	33.900	28.979	904,615
2022-06-30	35.550	35.550	33.850	34.050	29.107	568,438
2022-06-29	35.600	35.750	35.450	35.650	30.475	168,291
2022-06-28	36.400	36.450	35.700	35.900	30.688	154,204
2022-06-27	35.650	36.450	35.650	36.400	31.116	327,535
2022-06-24	35.350	35.800	35.100	35.250	30.133	237,140
2022-06-23	35.450	35.750	34.500	35.050	29.962	229,284
2022-06-22	36.000	36.050	35.200	35.250	30.133	233,412
2022-06-21	35.200	36.000	34.700	35.950	30.731	380,392
2022-06-20	35.500	35.900	34.200	34.200	29.235	368,326
2022-06-17	36.050	36.050	35.300	35.500	30.346	368,178
2022-06-16	37.050	37.500	36.300	36.300	31.030	296,225
2022-06-15	36.700	37.500	36.650	36.750	31.415	186,124
2022-06-14	37.000	37.000	36.550	36.750	31.415	160,380
2022-06-13	37.000	37.250	36.650	37.100	31.714	243,252
2022-06-10	37.800	38.050	37.000	37.900	32.398	384,716
2022-06-09	38.100	38.400	37.200	37.750	32.270	684,336
2022-06-08	38.400	38.650	38.300	38.300	32.740	287,687
2022-06-07	37.950	38.250	37.950	38.200	32.654	228,685
2022-06-06	38.250	38.250	37.600	37.950	32.441	357,632
2022-06-02	37.400	37.950	37.400	37.800	32.312	157,929
2022-06-01	37.500	37.800	37.250	37.500	32.056	293,343
2022-05-31	36.800	37.800	36.700	37.500	32.056	451,260
2022-05-30	36.600	36.900	36.500	36.800	31.458	308,392
2022-05-27	36.700	36.700	36.300	36.450	31.158	289,428
2022-05-26	36.200	36.850	36.050	36.450	31.158	415,688
2022-05-25	35.300	36.250	35.300	36.000	30.774	457,710
2022-05-24	35.700	35.850	35.200	35.300	30.175	349,590
2022-05-23	36.650	36.650	35.700	35.800	30.603	254,035
2022-05-20	35.850	36.300	35.800	35.950	30.731	294,153
2022-05-19	35.500	36.100	35.500	36.000	30.774	315,230
2022-05-18	36.550	36.900	36.500	36.700	31.372	355,833
2022-05-17	35.850	36.700	35.750	36.700	31.372	428,560

← NewerPage 18 of 21 · 1,216 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.