C Sun Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	47.800	47.800	46.850	47.000	47.000	172,570
2023-08-07	48.050	48.050	46.800	47.600	47.600	83,433
2023-08-04	47.550	47.650	46.700	47.300	47.300	121,923
2023-08-02	49.200	49.200	47.400	47.600	47.600	462,856
2023-08-01	50.000	51.300	49.100	49.200	49.200	530,253
2023-07-31	49.850	51.500	48.800	49.000	49.000	1,389,197
2023-07-28	49.400	49.800	48.400	49.800	49.800	346,454
2023-07-27	50.600	50.800	49.000	49.100	49.100	549,095
2023-07-26	49.100	52.000	48.000	49.750	49.750	1,210,135
2023-07-25	46.050	48.250	46.050	47.950	47.950	431,713
2023-07-24	46.800	46.800	46.000	46.050	46.050	216,176
2023-07-21	46.800	47.400	46.500	46.700	46.700	159,495
2023-07-20	46.400	46.950	46.200	46.900	46.900	74,298
2023-07-19	46.200	46.600	46.200	46.350	46.350	87,645
2023-07-18	46.800	46.800	45.850	46.200	46.200	208,699
2023-07-17	47.650	47.650	46.550	46.600	46.600	262,908
2023-07-14	47.000	47.600	46.600	47.200	47.200	209,969
2023-07-13	46.200	46.650	46.000	46.400	46.400	129,088
2023-07-12	46.000	46.550	45.950	46.200	46.200	244,306
2023-07-11	46.900	46.900	46.600	46.900	46.900	114,155
2023-07-10	47.700	47.700	46.650	46.700	46.700	458,338
2023-07-07	49.000	49.000	48.100	48.250	48.250	126,413
2023-07-06	48.700	49.950	48.650	49.050	49.050	349,173
2023-07-05	48.900	49.000	48.650	48.700	48.700	96,649
2023-07-04	48.900	49.000	48.400	48.800	48.800	165,202
2023-07-03	48.250	49.100	48.250	48.950	48.950	160,863
2023-06-30	47.650	48.450	47.650	48.250	48.250	112,836
2023-06-29	48.000	48.150	47.800	47.900	47.900	66,305
2023-06-28	47.900	48.000	47.650	47.850	47.850	131,495
2023-06-27	49.200	49.200	47.550	47.650	47.650	282,827
2023-06-26	49.600	49.600	48.600	49.000	49.000	190,283
2023-06-21	48.150	49.600	48.150	49.600	49.600	402,838
2023-06-20	48.300	48.300	47.850	48.100	48.100	216,796
2023-06-19	49.000	49.000	48.200	48.350	48.350	459,377
2023-06-16	49.900	49.900	49.000	49.150	49.150	279,404
2023-06-15	50.200	50.500	49.250	49.450	49.450	293,172
2023-06-14	49.900	50.100	49.150	49.950	49.950	468,197
2023-06-13	50.500	51.000	49.900	49.900	49.900	524,209
2023-06-12	53.000	53.000	49.850	50.200	50.200	1,193,063
2023-06-09	51.500	52.800	51.200	51.900	51.900	2,624,945
2023-06-08	50.400	50.500	48.600	48.750	48.750	484,348
2023-06-07	49.100	51.500	49.100	50.000	50.000	2,063,167
2023-06-06	53.100	53.100	52.500	52.600	49.000	859,597
2023-06-05	52.300	53.200	52.300	52.800	49.186	672,112
2023-06-02	52.300	53.100	52.300	52.700	49.093	682,032
2023-06-01	53.500	53.700	52.300	52.600	49.000	1,074,390
2023-05-31	52.100	53.300	52.100	52.700	49.093	642,706
2023-05-30	51.000	53.600	51.000	52.000	48.441	971,437
2023-05-29	50.600	52.600	50.600	52.100	48.534	1,104,324
2023-05-26	50.800	50.900	50.300	50.300	46.857	472,483
2023-05-25	50.300	51.000	50.000	50.600	47.137	549,305
2023-05-24	49.950	50.200	49.700	50.100	46.671	486,074
2023-05-23	49.950	50.200	49.600	49.700	46.299	496,955
2023-05-22	49.200	49.750	49.100	49.750	46.345	432,008
2023-05-19	48.850	49.500	48.700	49.000	45.646	249,394
2023-05-18	48.600	49.450	48.600	48.850	45.507	507,126
2023-05-17	47.250	48.600	47.250	48.600	45.274	403,132
2023-05-16	46.200	47.400	46.200	47.250	44.016	223,523
2023-05-15	45.750	46.350	45.700	46.200	43.038	64,125
2023-05-12	45.500	45.850	44.850	45.750	42.619	113,333

← NewerPage 14 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.