C Sun Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	43.700	44.150	43.700	43.900	40.895	68,881
2022-11-02	44.100	44.600	44.100	44.300	41.268	26,788
2022-11-01	43.050	44.200	43.050	44.100	41.082	40,670
2022-10-31	43.750	44.000	43.700	43.750	40.756	32,364
2022-10-28	44.300	44.400	43.250	43.750	40.756	63,730
2022-10-27	44.350	44.600	43.550	44.250	41.222	102,356
2022-10-26	44.350	44.350	43.500	44.100	41.082	88,380
2022-10-25	44.200	44.400	43.350	43.900	40.895	117,516
2022-10-24	43.050	44.150	42.650	43.900	40.895	215,446
2022-10-21	41.350	42.350	41.350	42.200	39.312	148,124
2022-10-20	42.750	43.400	41.350	41.350	38.520	1,522,974
2022-10-19	42.650	43.550	42.650	43.450	40.476	95,811
2022-10-18	43.100	43.550	42.400	43.300	40.337	113,321
2022-10-17	43.100	43.200	41.800	43.100	40.150	122,750
2022-10-14	43.950	43.950	42.700	43.300	40.337	210,973
2022-10-13	43.850	44.000	42.550	42.650	39.731	269,765
2022-10-12	44.750	44.750	43.200	44.000	40.989	226,394
2022-10-11	46.150	46.150	43.500	44.750	41.687	260,263
2022-10-07	46.150	46.700	46.000	46.500	43.318	240,912
2022-10-06	46.100	46.200	45.250	45.450	42.339	118,105
2022-10-05	45.450	46.150	45.450	45.900	42.759	66,206
2022-10-04	45.250	45.900	45.150	45.650	42.526	85,785
2022-10-03	45.450	45.550	45.150	45.250	42.153	74,108
2022-09-30	45.100	45.800	45.100	45.500	42.386	56,700
2022-09-29	45.150	45.400	44.400	45.050	41.967	100,912
2022-09-28	44.750	45.200	44.000	44.100	41.082	125,510
2022-09-27	44.200	45.250	44.200	45.250	42.153	122,301
2022-09-26	45.350	45.350	43.800	44.550	41.501	243,978
2022-09-23	45.550	46.200	45.550	46.000	42.852	62,540
2022-09-22	45.750	46.000	45.450	45.900	42.759	29,764
2022-09-21	46.400	46.450	45.500	45.750	42.619	148,914
2022-09-20	48.250	48.250	46.300	46.400	43.224	416,110
2022-09-19	49.200	49.250	47.550	47.650	44.389	314,878
2022-09-16	49.350	50.500	49.000	49.250	45.879	417,741
2022-09-15	49.450	49.450	49.200	49.350	45.972	262,008
2022-09-14	48.000	49.250	47.800	49.250	45.879	395,995
2022-09-13	47.900	48.950	47.800	48.800	45.460	347,826
2022-09-12	48.000	48.000	47.350	47.800	44.529	166,708
2022-09-08	47.250	47.650	47.250	47.350	44.109	169,564
2022-09-07	47.200	47.300	46.650	47.150	43.923	160,364
2022-09-06	47.300	47.400	46.350	47.250	44.016	159,876
2022-09-05	46.650	47.050	46.100	46.950	43.737	183,657
2022-09-02	46.750	47.050	46.650	46.650	43.457	117,292
2022-09-01	46.700	46.800	46.150	46.600	43.411	136,665
2022-08-31	46.650	47.100	46.650	47.100	43.876	89,975
2022-08-30	46.550	47.000	46.550	46.850	43.644	192,633
2022-08-29	47.250	47.250	46.700	46.850	43.644	117,450
2022-08-26	48.000	48.000	47.600	47.750	44.482	84,628
2022-08-25	47.550	47.750	47.350	47.700	44.435	175,847
2022-08-24	47.350	47.500	47.200	47.300	44.063	173,398
2022-08-23	46.750	47.400	46.500	47.300	44.063	420,570
2022-08-22	46.350	47.100	46.300	46.950	43.737	101,574
2022-08-19	46.700	47.000	46.700	47.000	43.783	98,420
2022-08-18	46.600	46.750	46.250	46.750	43.550	68,164
2022-08-17	46.800	47.000	46.750	46.800	43.597	194,517
2022-08-16	46.750	47.150	46.650	46.900	43.690	169,962
2022-08-15	46.500	46.900	46.050	46.750	43.550	218,640
2022-08-12	46.000	46.300	45.550	46.250	43.085	236,598
2022-08-11	45.300	46.150	45.250	46.000	42.852	232,191
2022-08-10	44.200	45.250	44.050	45.200	42.107	168,908

← NewerPage 17 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.