Sunrex Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	43.500	44.800	43.450	43.450	37.142	524,475
2022-02-14	43.400	43.800	43.200	43.500	37.185	421,937
2022-02-11	44.600	44.650	44.300	44.450	37.997	491,659
2022-02-10	44.900	45.450	44.450	44.600	38.125	587,740
2022-02-09	44.500	45.100	44.450	44.900	38.382	412,900
2022-02-08	44.000	44.500	43.800	44.400	37.954	361,101
2022-02-07	43.500	44.250	43.400	44.000	37.612	380,811
2022-01-26	43.150	43.800	43.000	43.000	36.758	348,803
2022-01-25	43.950	43.950	42.900	43.150	36.886	658,698
2022-01-24	44.550	44.550	43.250	44.000	37.612	482,230
2022-01-21	45.600	45.600	44.450	44.800	38.296	832,449
2022-01-20	45.150	45.850	45.050	45.800	39.151	317,500
2022-01-19	45.950	45.950	45.000	45.150	38.595	513,461
2022-01-18	45.900	46.200	45.700	46.000	39.322	287,860
2022-01-17	45.050	45.850	45.050	45.750	39.108	304,090
2022-01-14	45.750	45.800	45.000	45.000	38.467	667,345
2022-01-13	46.250	46.550	45.850	45.950	39.279	360,291
2022-01-12	46.900	47.300	45.850	46.300	39.579	631,442
2022-01-11	47.000	47.450	46.100	46.800	40.006	780,904
2022-01-10	46.300	47.000	46.000	46.950	40.134	556,433
2022-01-07	47.000	47.350	45.650	46.300	39.579	988,859
2022-01-06	46.950	47.450	46.800	47.000	40.177	912,358
2022-01-05	48.950	48.950	47.050	47.650	40.733	2,106,641
2022-01-04	48.900	49.350	48.600	48.800	41.716	4,351,613
2022-01-03	48.100	49.300	47.400	48.850	41.758	3,095,748
2021-12-30	46.800	48.150	46.450	47.700	40.775	1,812,706
2021-12-29	46.450	46.900	45.950	46.750	39.963	897,314
2021-12-28	45.200	46.950	45.200	46.600	39.835	2,042,052
2021-12-27	44.450	45.100	44.300	44.900	38.382	720,919
2021-12-24	45.000	45.200	44.350	44.450	37.997	997,058
2021-12-23	45.100	45.600	44.850	45.000	38.467	849,916
2021-12-22	44.900	45.050	44.400	45.000	38.467	883,424
2021-12-21	44.400	44.850	44.200	44.700	38.211	795,817
2021-12-20	46.000	46.000	44.250	44.400	37.954	1,110,324
2021-12-17	45.600	46.150	45.150	45.350	38.766	591,510
2021-12-16	45.950	45.950	45.500	45.500	38.895	733,491
2021-12-15	44.850	45.800	44.650	45.500	38.895	1,110,940
2021-12-14	46.650	46.650	44.750	44.950	38.425	1,724,993
2021-12-13	48.400	48.400	45.900	46.500	39.749	2,088,959
2021-12-10	48.800	49.200	47.800	48.050	41.074	1,239,935
2021-12-09	49.900	49.900	48.500	48.750	41.673	2,368,694
2021-12-08	50.500	50.500	48.600	49.300	42.143	8,231,760
2021-12-07	46.750	50.300	46.300	50.300	42.998	10,358,089
2021-12-06	46.400	46.950	45.700	45.800	39.151	1,075,487
2021-12-03	45.650	46.700	45.650	46.450	39.707	1,123,884
2021-12-02	47.450	47.450	45.900	45.900	39.237	1,722,842
2021-12-01	46.400	47.450	45.500	46.950	40.134	4,145,029
2021-11-30	42.950	46.800	42.550	46.400	39.664	3,121,130
2021-11-29	42.600	43.450	41.750	42.600	36.416	756,323
2021-11-26	44.250	44.250	42.600	42.950	36.715	812,033
2021-11-25	43.350	44.300	43.150	44.250	37.826	828,566
2021-11-24	43.000	43.250	42.700	43.250	36.971	440,975
2021-11-23	43.750	43.800	43.000	43.000	36.758	405,228
2021-11-22	43.850	43.950	43.500	43.700	37.356	320,841
2021-11-19	44.300	44.550	43.350	43.850	37.484	534,979
2021-11-18	44.150	44.350	43.900	44.100	37.698	542,545
2021-11-17	44.000	44.750	43.650	44.350	37.912	806,698
2021-11-16	42.800	43.900	42.800	43.850	37.484	797,481
2021-11-15	42.950	43.100	42.600	42.700	36.501	658,421
2021-11-12	42.800	42.850	42.150	42.750	36.544	456,840

← NewerPage 20 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.