C Sun Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	50.985	51.140	50.419	50.573	42.496	152,171
2022-02-15	50.110	50.419	49.955	49.955	41.976	117,371
2022-02-14	50.831	50.831	49.852	50.110	42.106	170,547
2022-02-11	50.882	50.985	50.625	50.985	42.842	101,660
2022-02-10	51.243	51.243	50.264	51.243	43.058	160,740
2022-02-09	51.294	51.294	50.625	50.985	42.842	170,390
2022-02-08	49.904	51.397	49.852	51.346	43.145	196,988
2022-02-07	49.389	49.852	48.719	49.852	41.890	177,553
2022-01-26	48.513	49.234	48.410	48.719	40.938	235,207
2022-01-25	49.440	49.440	48.771	48.771	40.981	393,762
2022-01-24	50.264	50.264	48.616	49.646	41.717	438,869
2022-01-21	50.985	51.088	50.522	50.522	42.452	391,876
2022-01-20	51.500	51.500	51.088	51.191	43.015	251,421
2022-01-19	50.934	51.809	50.934	51.603	43.361	257,695
2022-01-18	51.809	52.118	51.449	51.912	43.621	211,402
2022-01-17	52.221	52.221	51.294	51.706	43.448	216,381
2022-01-14	53.251	53.251	51.294	51.500	43.275	710,346
2022-01-13	52.839	54.281	52.118	52.324	43.967	1,075,166
2022-01-12	51.809	51.809	51.088	51.500	43.275	319,671
2022-01-11	52.427	52.427	51.500	51.500	43.275	498,093
2022-01-10	52.530	53.045	51.809	52.324	43.967	277,071
2022-01-07	54.075	54.075	52.633	53.045	44.573	498,501
2022-01-06	53.972	54.178	53.251	53.766	45.179	269,751
2022-01-05	54.590	55.208	53.972	54.178	45.525	816,846
2022-01-04	53.045	56.238	53.045	55.620	46.737	2,265,334
2022-01-03	53.663	53.766	52.942	52.942	44.486	455,474
2021-12-30	54.281	55.826	53.457	53.663	45.092	1,627,843
2021-12-29	53.560	54.075	53.045	53.766	45.179	684,259
2021-12-28	52.324	52.633	52.324	52.633	44.227	200,700
2021-12-27	52.015	52.736	51.809	52.221	43.880	278,210
2021-12-24	51.809	52.015	51.500	52.015	43.707	193,250
2021-12-23	51.449	52.221	51.449	51.809	43.534	254,329
2021-12-22	50.985	51.294	50.985	51.294	43.101	132,335
2021-12-21	50.522	50.882	50.470	50.882	42.755	113,529
2021-12-20	50.522	50.934	50.470	50.676	42.582	106,666
2021-12-17	51.294	51.294	50.573	50.573	42.496	390,723
2021-12-16	52.221	52.221	51.346	51.397	43.188	319,019
2021-12-15	52.324	52.324	51.500	51.706	43.448	282,018
2021-12-14	52.118	52.530	51.706	51.706	43.448	405,934
2021-12-13	52.839	53.045	52.324	52.427	44.054	420,012
2021-12-10	53.457	53.457	52.633	53.354	44.832	175,116
2021-12-09	53.354	53.869	53.045	53.457	44.919	458,570
2021-12-08	52.015	54.281	52.015	54.281	45.611	1,463,264
2021-12-07	52.221	52.427	51.500	51.500	43.275	306,278
2021-12-06	52.221	52.324	51.706	52.221	43.880	225,913
2021-12-03	52.221	52.633	52.118	52.221	43.880	191,499
2021-12-02	52.736	53.045	52.118	52.221	43.880	291,071
2021-12-01	52.118	53.045	52.015	52.736	44.313	408,272
2021-11-30	51.500	52.839	51.500	52.530	44.140	422,035
2021-11-29	50.470	51.912	50.316	51.191	43.015	559,925
2021-11-26	52.324	52.530	51.500	51.500	43.275	687,318
2021-11-25	53.045	53.354	52.015	52.221	43.880	721,155
2021-11-24	51.500	53.045	50.676	52.015	43.707	1,092,771
2021-11-23	51.191	52.221	50.676	51.500	43.275	477,848
2021-11-22	50.110	51.397	50.058	51.294	43.101	421,731
2021-11-19	50.779	50.779	49.801	50.058	42.063	260,771
2021-11-18	49.543	50.316	49.337	50.110	42.106	464,927
2021-11-17	49.801	49.801	48.977	49.440	41.544	338,556
2021-11-16	49.904	49.904	49.337	49.492	41.587	296,883
2021-11-15	49.389	49.698	48.874	49.698	41.760	590,506

← NewerPage 20 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.