C Sun Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	46.450	46.600	45.700	45.750	42.619	348,628
2023-05-10	47.300	47.550	47.300	47.350	44.109	32,008
2023-05-09	47.850	47.850	47.500	47.600	44.342	45,072
2023-05-08	47.700	47.900	47.650	47.850	44.575	56,994
2023-05-05	47.550	47.800	47.400	47.650	44.389	29,569
2023-05-04	47.500	47.550	47.150	47.550	44.296	33,021
2023-05-03	47.900	47.900	47.200	47.550	44.296	75,896
2023-05-02	47.700	47.950	47.600	47.900	44.622	65,685
2023-04-28	47.750	47.800	47.500	47.700	44.435	63,979
2023-04-27	47.250	47.450	47.250	47.400	44.156	44,949
2023-04-26	46.850	47.250	46.600	47.250	44.016	73,166
2023-04-25	47.500	47.500	46.500	46.850	43.644	192,695
2023-04-24	47.200	47.400	47.000	47.200	43.970	116,075
2023-04-21	48.000	48.000	47.300	47.400	44.156	202,939
2023-04-20	48.600	48.600	48.100	48.250	44.948	78,693
2023-04-19	48.550	48.600	48.000	48.350	45.041	150,716
2023-04-18	48.650	48.750	48.550	48.550	45.227	101,775
2023-04-17	48.350	48.650	48.350	48.650	45.320	139,988
2023-04-14	48.300	48.400	48.200	48.350	45.041	66,832
2023-04-13	48.500	48.500	48.150	48.300	44.994	100,481
2023-04-12	48.250	48.550	47.950	48.500	45.181	135,664
2023-04-11	48.450	48.500	48.150	48.350	45.041	64,663
2023-04-10	48.050	48.550	48.000	48.450	45.134	125,941
2023-04-07	48.000	48.100	47.950	48.000	44.715	58,763
2023-04-06	48.400	48.400	47.600	48.050	44.761	169,088
2023-03-31	48.300	48.400	48.200	48.350	45.041	90,196
2023-03-30	48.500	48.500	48.000	48.150	44.855	102,984
2023-03-29	48.500	48.600	47.900	48.100	44.808	136,240
2023-03-28	48.850	48.850	48.400	48.400	45.088	114,949
2023-03-27	49.500	49.500	48.800	48.850	45.507	155,319
2023-03-24	49.800	49.800	49.250	49.450	46.066	67,291
2023-03-23	49.050	49.800	49.050	49.400	46.019	113,222
2023-03-22	49.650	49.950	49.350	49.700	46.299	133,029
2023-03-21	49.150	49.900	49.100	49.650	46.252	291,116
2023-03-20	48.150	49.250	48.150	49.100	45.740	256,574
2023-03-17	48.300	48.350	48.050	48.200	44.901	131,444
2023-03-16	48.150	48.500	47.800	48.050	44.761	130,650
2023-03-15	48.800	48.950	48.500	48.800	45.460	112,430
2023-03-14	48.300	49.000	48.300	48.800	45.460	110,880
2023-03-13	48.650	48.900	47.750	48.700	45.367	264,233
2023-03-10	49.500	49.500	48.400	48.850	45.507	263,468
2023-03-09	49.900	49.900	48.900	49.500	46.112	221,883
2023-03-08	49.000	49.650	48.650	49.450	46.066	240,227
2023-03-07	48.950	49.050	48.900	49.000	45.646	183,648
2023-03-06	48.200	49.000	48.200	48.950	45.600	358,770
2023-03-03	47.450	48.100	47.450	48.100	44.808	372,489
2023-03-02	47.650	47.900	47.450	47.450	44.203	225,720
2023-03-01	47.400	47.650	47.000	47.600	44.342	427,993
2023-02-24	46.600	47.150	46.350	46.650	43.457	330,694
2023-02-23	45.650	46.500	45.650	46.300	43.131	173,647
2023-02-22	45.700	45.850	45.400	45.650	42.526	107,130
2023-02-21	45.900	46.000	45.600	45.900	42.759	71,397
2023-02-20	46.200	46.200	45.500	45.850	42.712	161,842
2023-02-17	46.250	46.650	46.050	46.200	43.038	209,314
2023-02-16	48.000	48.050	46.000	46.250	43.085	799,760
2023-02-15	44.200	44.400	44.000	44.400	41.361	82,789
2023-02-14	44.250	44.250	44.050	44.200	41.175	90,754
2023-02-13	44.400	44.400	44.050	44.150	41.128	65,748
2023-02-10	44.800	44.800	44.300	44.450	41.408	133,203
2023-02-09	45.000	45.000	44.800	44.950	41.874	34,687

← NewerPage 15 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.