C Sun Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	44.800	45.250	44.800	45.000	41.920	75,077
2023-02-07	45.300	45.300	44.600	45.000	41.920	143,121
2023-02-06	45.050	45.350	44.800	45.050	41.967	75,051
2023-02-03	44.850	45.450	44.850	45.000	41.920	97,470
2023-02-02	44.850	45.200	44.650	45.150	42.060	114,751
2023-02-01	44.650	44.750	44.250	44.750	41.687	90,385
2023-01-31	44.250	44.600	44.250	44.450	41.408	52,560
2023-01-30	44.000	44.600	43.950	44.250	41.222	114,958
2023-01-17	43.650	44.400	43.650	44.000	40.989	38,434
2023-01-16	43.800	43.900	43.650	43.650	40.663	44,795
2023-01-13	43.700	44.000	43.700	43.750	40.756	32,596
2023-01-12	44.100	44.350	43.900	43.900	40.895	105,736
2023-01-11	43.700	43.750	43.500	43.700	40.709	48,272
2023-01-10	43.950	43.950	43.650	43.700	40.709	28,147
2023-01-09	43.650	44.000	43.400	43.900	40.895	93,590
2023-01-06	43.800	43.800	43.250	43.300	40.337	60,834
2023-01-05	43.550	43.800	43.500	43.800	40.802	45,509
2023-01-04	43.700	44.100	43.250	43.300	40.337	54,156
2023-01-03	43.200	43.500	43.000	43.300	40.337	39,478
2022-12-30	43.300	43.300	43.000	43.000	40.057	11,234
2022-12-29	42.800	43.000	42.300	42.950	40.011	78,393
2022-12-28	43.950	43.950	42.950	43.000	40.057	45,529
2022-12-27	43.000	43.600	42.900	43.300	40.337	19,434
2022-12-26	43.250	43.250	43.150	43.150	40.197	21,122
2022-12-23	43.000	43.450	42.800	43.250	40.290	35,639
2022-12-22	43.500	43.750	43.200	43.650	40.663	41,100
2022-12-21	43.300	43.800	43.100	43.200	40.243	38,061
2022-12-20	43.500	43.950	43.000	43.200	40.243	64,367
2022-12-19	43.250	43.650	43.250	43.500	40.523	22,413
2022-12-16	43.300	43.500	43.200	43.450	40.476	49,434
2022-12-15	44.300	44.300	43.550	43.800	40.802	40,557
2022-12-14	44.200	44.200	43.850	43.850	40.849	43,886
2022-12-13	43.600	43.600	43.200	43.200	40.243	94,961
2022-12-12	43.450	43.550	43.100	43.400	40.430	82,984
2022-12-09	44.600	44.700	43.450	43.450	40.476	236,129
2022-12-08	44.500	44.750	44.400	44.500	41.454	103,038
2022-12-07	45.400	45.400	45.050	45.400	42.293	60,531
2022-12-06	45.550	45.550	45.000	45.500	42.386	100,836
2022-12-05	45.750	46.000	45.750	45.750	42.619	94,493
2022-12-02	45.600	45.850	45.500	45.800	42.665	70,658
2022-12-01	45.800	46.200	45.550	45.800	42.665	108,192
2022-11-30	45.400	45.800	45.350	45.800	42.665	60,102
2022-11-29	45.450	45.500	44.800	45.500	42.386	79,568
2022-11-28	44.500	45.500	44.500	45.450	42.339	62,320
2022-11-25	45.800	45.800	45.400	45.450	42.339	48,094
2022-11-24	45.550	45.750	45.350	45.650	42.526	117,907
2022-11-23	45.250	45.550	45.050	45.550	42.433	67,876
2022-11-22	45.300	45.300	44.600	45.300	42.200	57,939
2022-11-21	45.000	45.200	44.600	45.200	42.107	48,204
2022-11-18	45.000	45.400	44.700	44.950	41.874	60,774
2022-11-17	44.900	45.300	44.900	45.300	42.200	54,661
2022-11-16	45.950	45.950	44.900	44.900	41.827	126,670
2022-11-15	44.650	45.950	44.650	45.950	42.805	131,785
2022-11-14	44.900	45.150	44.600	45.050	41.967	116,375
2022-11-11	44.500	47.000	44.300	44.900	41.827	294,279
2022-11-10	44.300	44.800	43.900	44.100	41.082	169,917
2022-11-09	44.650	45.000	44.100	44.750	41.687	155,565
2022-11-08	45.000	45.650	44.400	44.550	41.501	232,139
2022-11-07	44.200	45.000	44.200	45.000	41.920	70,573
2022-11-04	44.500	44.650	44.350	44.650	41.594	138,207

← NewerPage 16 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.