C Sun Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	44.200	45.250	44.050	45.200	42.107	168,908
2022-08-09	44.400	44.700	44.200	44.600	41.548	68,557
2022-08-08	44.050	44.450	43.450	44.450	41.408	80,867
2022-08-05	43.800	44.250	43.650	44.050	41.035	64,957
2022-08-04	43.500	43.500	42.950	43.300	40.337	188,769
2022-08-03	44.650	44.650	43.700	43.900	40.895	85,732
2022-08-02	44.000	44.300	42.550	44.300	41.268	107,994
2022-08-01	44.500	44.550	43.800	44.300	41.268	62,530
2022-07-29	44.100	44.500	43.700	44.200	41.175	107,369
2022-07-28	44.800	44.800	43.950	44.050	41.035	111,826
2022-07-27	44.400	44.800	43.650	44.000	40.989	387,124
2022-07-26	43.150	43.250	42.600	43.250	40.290	110,216
2022-07-25	42.600	43.500	42.600	43.350	40.383	207,957
2022-07-22	41.600	42.400	41.500	42.350	39.452	170,784
2022-07-21	41.950	41.950	41.200	41.600	38.753	75,313
2022-07-20	41.200	41.750	41.200	41.500	38.660	116,508
2022-07-19	41.400	41.500	40.850	41.300	38.473	55,056
2022-07-18	40.050	41.500	39.800	41.500	38.660	133,110
2022-07-15	39.500	40.000	39.250	39.750	37.030	109,817
2022-07-14	39.750	40.000	38.450	39.500	36.797	248,006
2022-07-13	37.600	39.750	36.950	39.750	37.030	484,062
2022-07-12	36.700	36.900	35.350	36.150	33.676	313,831
2022-07-11	37.850	37.850	37.150	37.300	34.747	144,686
2022-07-08	38.000	38.150	37.700	37.850	35.260	183,063
2022-07-07	38.350	38.600	37.100	38.000	35.399	375,601
2022-07-06	46.247	46.247	43.569	43.569	36.610	822,696
2022-07-05	45.114	46.505	44.754	46.350	38.947	547,256
2022-07-04	45.011	45.166	44.084	44.651	37.519	250,354
2022-07-01	44.908	44.908	43.827	44.084	37.043	370,804
2022-06-30	45.629	45.629	44.702	44.805	37.649	236,972
2022-06-29	46.144	46.144	45.681	46.093	38.731	61,368
2022-06-28	46.350	46.402	46.041	46.144	38.774	128,195
2022-06-27	46.350	46.865	46.350	46.762	39.293	164,510
2022-06-24	45.320	46.247	45.320	45.784	38.471	239,286
2022-06-23	44.342	45.629	44.342	45.217	37.995	183,853
2022-06-22	45.166	45.166	44.548	44.754	37.606	121,014
2022-06-21	45.320	45.681	44.496	45.629	38.341	114,487
2022-06-20	45.114	45.217	43.775	45.063	37.865	152,333
2022-06-17	45.732	45.784	44.805	45.114	37.909	120,079
2022-06-16	46.968	47.071	45.938	45.990	38.644	145,616
2022-06-15	46.608	46.865	46.453	46.659	39.207	155,410
2022-06-14	46.505	46.505	45.578	46.093	38.731	113,807
2022-06-13	45.784	46.865	45.578	46.299	38.904	126,083
2022-06-10	46.556	46.865	46.350	46.814	39.337	92,278
2022-06-09	46.865	46.865	46.144	46.659	39.207	118,708
2022-06-08	46.865	46.917	46.196	46.247	38.861	125,773
2022-06-07	46.556	46.659	45.887	46.659	39.207	128,283
2022-06-06	45.887	46.299	45.681	46.093	38.731	216,214
2022-06-02	45.835	45.835	45.578	45.629	38.341	57,409
2022-06-01	45.629	46.608	45.629	45.835	38.514	132,943
2022-05-31	45.629	45.835	45.320	45.629	38.341	37,134
2022-05-30	45.063	45.629	45.063	45.629	38.341	111,987
2022-05-27	45.681	45.681	44.805	45.011	37.822	67,676
2022-05-26	45.887	45.887	44.857	44.857	37.692	88,690
2022-05-25	44.084	45.835	44.084	45.681	38.385	158,286
2022-05-24	44.805	44.805	44.033	44.033	37.000	128,347
2022-05-23	44.857	44.908	44.290	44.754	37.606	86,627
2022-05-20	45.217	45.217	44.702	44.805	37.649	27,881
2022-05-19	44.290	44.702	44.084	44.393	37.303	174,174
2022-05-18	45.114	45.320	43.930	44.960	37.779	118,254

← NewerPage 18 of 21 · 1,222 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.