C Sun Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	76.500	83.000	75.800	83.000	83.000	8,134,841
2024-01-26	77.100	77.500	75.500	75.500	75.500	2,410,814
2024-01-25	80.600	81.900	75.400	76.400	76.400	9,577,247
2024-01-24	74.000	80.000	73.100	80.000	80.000	5,537,381
2024-01-23	72.500	73.200	71.000	72.800	72.800	1,613,472
2024-01-22	71.000	73.500	70.000	71.200	71.200	1,977,994
2024-01-19	67.800	71.500	67.700	69.300	69.300	2,213,086
2024-01-18	69.900	70.900	66.200	66.300	66.300	1,719,787
2024-01-17	70.300	72.400	69.300	69.500	69.500	1,467,375
2024-01-16	71.600	72.000	68.500	71.100	71.100	1,595,576
2024-01-15	69.200	73.200	69.000	71.700	71.700	3,075,969
2024-01-12	67.900	68.700	67.400	68.000	68.000	752,236
2024-01-11	68.800	69.200	67.200	67.900	67.900	1,202,213
2024-01-10	70.500	71.700	68.100	68.800	68.800	2,375,586
2024-01-09	67.100	71.100	65.600	70.000	70.000	3,446,097
2024-01-08	68.100	73.700	68.000	69.500	69.500	4,601,506
2024-01-05	63.800	67.500	63.800	67.500	67.500	2,704,256
2024-01-04	64.900	64.900	63.100	63.800	63.800	1,790,503
2024-01-03	67.600	69.800	65.900	66.000	66.000	7,586,010
2024-01-02	63.100	68.200	63.100	68.200	68.200	4,504,341
2023-12-29	61.700	63.300	61.200	62.000	62.000	615,995
2023-12-28	60.400	62.600	60.400	61.600	61.600	711,658
2023-12-27	59.500	60.900	59.100	60.000	60.000	485,547
2023-12-26	58.800	59.700	58.500	58.800	58.800	247,712
2023-12-25	59.400	60.200	57.900	58.700	58.700	1,023,706
2023-12-22	61.000	62.300	59.700	59.800	59.800	618,416
2023-12-21	61.000	61.900	61.000	61.300	61.300	237,729
2023-12-20	63.200	63.200	61.600	62.000	62.000	260,319
2023-12-19	62.000	62.900	60.300	62.000	62.000	550,184
2023-12-18	62.000	63.200	61.800	62.000	62.000	336,204
2023-12-15	62.000	64.500	61.500	62.800	62.800	1,634,085
2023-12-14	64.600	64.600	59.500	61.000	61.000	2,314,775
2023-12-13	65.000	65.000	64.000	64.000	64.000	569,763
2023-12-12	65.200	65.200	63.900	64.900	64.900	798,680
2023-12-11	65.000	66.500	64.500	65.100	65.100	1,333,964
2023-12-08	64.500	65.300	62.600	65.000	65.000	1,946,773
2023-12-07	64.100	64.300	63.100	64.000	64.000	1,156,175
2023-12-06	64.300	64.300	62.200	63.800	63.800	1,057,245
2023-12-05	63.400	63.600	60.100	63.500	63.500	2,179,926
2023-12-04	61.900	66.800	61.900	64.000	64.000	2,824,038
2023-12-01	56.700	61.500	56.600	61.000	61.000	2,816,441
2023-11-30	55.000	56.800	55.000	56.600	56.600	1,180,633
2023-11-29	55.000	55.200	54.100	55.000	55.000	523,488
2023-11-28	54.600	55.200	54.200	54.900	54.900	868,285
2023-11-27	54.100	54.700	53.900	54.400	54.400	738,798
2023-11-24	53.700	54.500	53.300	54.000	54.000	1,553,630
2023-11-23	51.600	53.400	51.400	53.100	53.100	1,387,144
2023-11-22	51.700	52.100	51.200	51.600	51.600	265,606
2023-11-21	51.100	52.900	51.100	51.500	51.500	743,055
2023-11-20	50.300	50.300	49.500	50.100	50.100	219,623
2023-11-17	50.600	50.900	50.200	50.300	50.300	262,839
2023-11-16	50.500	50.600	50.200	50.300	50.300	252,926
2023-11-15	50.200	50.700	50.000	50.200	50.200	713,092
2023-11-14	50.100	50.900	49.600	50.100	50.100	606,427
2023-11-13	49.700	50.000	48.650	50.000	50.000	1,087,069
2023-11-10	46.700	49.750	45.950	49.750	49.750	2,265,434
2023-11-09	46.200	46.500	45.250	45.250	45.250	208,725
2023-11-08	46.600	46.600	46.100	46.150	46.150	130,937
2023-11-07	47.700	47.700	46.800	46.900	46.900	123,238
2023-11-06	45.500	47.350	45.500	47.000	47.000	579,767

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	3.6000 TWD
2022-07-07	3.0900 TWD
2021-08-03	2.5625 TWD
2020-06-08	2.5000 TWD
2019-07-09	2.5000 TWD

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