C Sun Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	44.084	45.269	44.084	45.114	37.909	113,755
2022-05-16	44.290	44.651	43.981	44.084	37.043	158,190
2022-05-13	42.951	43.981	42.797	43.775	36.783	185,141
2022-05-12	44.084	44.084	42.436	42.436	35.658	393,433
2022-05-11	44.239	44.239	43.569	43.724	36.740	103,010
2022-05-10	44.187	44.290	43.054	44.290	37.216	179,186
2022-05-09	44.702	44.702	44.136	44.136	37.086	177,894
2022-05-06	44.496	45.063	44.496	45.063	37.865	132,417
2022-05-05	45.835	45.938	45.578	45.732	38.428	114,660
2022-05-04	45.475	45.475	45.166	45.320	38.082	138,496
2022-05-03	45.578	45.578	45.320	45.475	38.211	62,739
2022-04-29	45.423	45.938	45.423	45.578	38.298	102,431
2022-04-28	44.805	45.114	44.754	45.063	37.865	96,939
2022-04-27	45.320	45.320	44.290	44.805	37.649	234,447
2022-04-26	45.526	45.784	45.114	45.578	38.298	241,687
2022-04-25	46.453	46.453	45.526	45.526	38.255	361,289
2022-04-22	46.659	46.865	46.453	46.865	39.380	181,813
2022-04-21	46.917	47.020	46.762	46.762	39.293	93,538
2022-04-20	46.917	46.968	46.711	46.917	39.423	86,345
2022-04-19	46.402	47.071	46.402	46.711	39.250	89,683
2022-04-18	46.762	46.762	46.402	46.402	38.990	156,718
2022-04-15	47.071	47.071	46.402	46.762	39.293	355,474
2022-04-14	47.998	47.998	46.865	47.071	39.553	122,463
2022-04-13	47.895	47.895	46.917	47.226	39.683	357,061
2022-04-12	46.917	47.432	46.556	46.608	39.164	301,232
2022-04-11	48.513	48.565	46.814	46.968	39.466	679,642
2022-04-08	49.543	49.543	49.028	49.028	41.197	510,718
2022-04-07	50.779	50.779	49.955	49.955	41.976	289,748
2022-04-06	50.573	50.882	50.264	50.882	42.755	138,694
2022-04-01	50.882	50.985	50.573	50.625	42.539	168,420
2022-03-31	51.088	51.191	50.934	50.934	42.799	145,194
2022-03-30	51.243	51.603	51.037	51.191	43.015	169,017
2022-03-29	51.397	51.397	50.985	51.191	43.015	114,976
2022-03-28	51.140	51.449	50.522	51.449	43.231	169,574
2022-03-25	51.500	51.603	51.140	51.140	42.972	263,581
2022-03-24	52.015	52.015	51.294	51.500	43.275	187,762
2022-03-23	52.118	52.221	51.603	51.809	43.534	142,936
2022-03-22	51.603	51.912	51.603	51.912	43.621	175,138
2022-03-21	51.140	51.809	51.140	51.603	43.361	252,387
2022-03-18	50.882	51.243	50.573	51.140	42.972	177,182
2022-03-17	50.264	50.779	50.264	50.779	42.669	240,618
2022-03-16	50.522	50.522	49.749	49.904	41.933	250,120
2022-03-15	50.522	50.522	49.698	50.161	42.149	232,211
2022-03-14	50.779	50.882	50.419	50.882	42.755	135,679
2022-03-11	51.191	51.191	50.573	50.779	42.669	126,832
2022-03-10	50.573	50.985	50.573	50.831	42.712	190,901
2022-03-09	50.264	50.419	49.698	50.264	42.236	257,251
2022-03-08	50.676	50.985	49.440	50.110	42.106	404,069
2022-03-07	52.118	52.118	50.316	51.191	43.015	435,750
2022-03-04	51.912	52.427	51.809	52.118	43.794	377,379
2022-03-03	52.015	52.530	51.809	51.912	43.621	398,628
2022-03-02	51.088	51.500	50.882	51.191	43.015	190,506
2022-03-01	50.110	51.140	49.955	51.037	42.885	275,853
2022-02-25	49.646	50.161	49.646	50.058	42.063	153,082
2022-02-24	50.522	50.522	49.337	49.646	41.717	318,210
2022-02-23	50.264	50.676	50.264	50.522	42.452	95,446
2022-02-22	50.161	50.419	50.110	50.213	42.193	141,882
2022-02-21	50.470	50.831	50.264	50.728	42.625	76,688
2022-02-18	50.470	50.676	50.316	50.470	42.409	131,779
2022-02-17	50.779	50.985	49.955	50.985	42.842	214,232

← NewerPage 19 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.