Sunty Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	23.750	24.700	23.550	24.550	24.550	696,415
2024-07-31	24.250	24.250	23.600	23.600	23.600	447,984
2024-07-30	24.300	24.300	23.650	24.250	24.250	224,725
2024-07-29	23.500	24.300	23.500	24.050	24.050	423,973
2024-07-26	23.700	24.000	23.200	23.300	23.300	662,314
2024-07-23	24.200	25.050	24.200	24.600	24.600	646,131
2024-07-22	24.900	25.000	24.000	24.100	24.100	785,890
2024-07-19	25.950	25.950	24.800	25.000	25.000	1,066,349
2024-07-18	25.800	26.000	25.400	25.950	25.950	1,120,318
2024-07-17	25.900	26.700	25.750	25.950	25.950	1,760,264
2024-07-16	25.550	26.200	25.550	25.800	25.800	569,115
2024-07-15	24.650	25.800	24.600	25.300	25.300	659,359
2024-07-12	25.300	25.300	24.550	24.550	24.550	399,121
2024-07-11	24.750	25.200	24.500	24.950	24.950	584,781
2024-07-10	24.500	25.100	24.500	24.900	24.900	500,007
2024-07-09	25.250	25.400	24.450	24.500	24.500	722,670
2024-07-08	25.600	26.350	25.150	25.250	25.250	515,991
2024-07-05	26.050	26.050	25.400	25.700	25.700	522,238
2024-07-04	25.450	26.000	25.400	25.950	25.950	683,577
2024-07-03	24.850	25.800	24.850	25.400	25.400	1,028,238
2024-07-02	24.650	24.800	24.400	24.800	24.800	260,120
2024-07-01	24.450	25.100	24.400	24.650	24.650	467,457
2024-06-28	24.600	25.000	24.450	24.450	24.450	346,322
2024-06-27	24.450	24.650	24.300	24.600	24.600	234,391
2024-06-26	24.700	25.050	24.550	24.600	24.600	392,068
2024-06-25	25.150	25.150	24.400	24.650	24.650	422,340
2024-06-24	24.400	24.950	24.250	24.800	24.800	538,330
2024-06-21	24.850	25.000	24.300	24.400	24.400	779,597
2024-06-20	25.100	25.100	24.700	24.850	24.850	486,781
2024-06-19	25.250	25.600	24.550	25.000	25.000	1,414,903
2024-06-18	25.650	25.850	25.000	25.250	25.250	908,667
2024-06-17	25.600	25.800	25.250	25.600	25.600	499,010
2024-06-14	25.800	26.650	25.600	25.600	25.600	981,769
2024-06-13	26.050	26.400	25.800	25.800	25.800	899,538
2024-06-12	26.500	26.550	25.800	26.250	26.250	1,231,558
2024-06-11	27.100	27.100	26.200	26.500	26.500	1,707,105
2024-06-07	26.850	28.000	26.700	27.100	27.100	2,187,342
2024-06-06	26.750	27.400	26.550	26.750	26.750	1,538,103
2024-06-05	27.200	27.950	26.350	27.500	27.500	2,729,898
2024-06-04	27.800	28.800	26.600	27.750	27.750	5,493,434
2024-06-03	25.800	28.050	25.500	28.050	28.050	7,667,354
2024-05-31	24.500	26.000	24.500	25.500	25.500	2,084,156
2024-05-30	24.400	25.000	24.250	24.500	24.500	650,958
2024-05-29	24.100	24.900	24.000	24.800	24.800	685,682
2024-05-28	23.550	24.500	23.500	24.100	24.100	979,167
2024-05-27	23.200	23.850	22.950	23.550	23.550	411,502
2024-05-24	23.100	23.450	23.050	23.200	23.200	251,516
2024-05-23	24.350	24.350	22.900	23.500	23.500	1,514,150
2024-05-22	24.600	24.900	24.150	24.350	24.350	598,413
2024-05-21	25.000	25.200	24.350	24.350	24.350	998,182
2024-05-20	24.300	25.350	24.250	24.850	24.850	2,095,359
2024-05-17	24.000	24.400	23.550	24.250	24.250	1,546,624
2024-05-16	23.050	23.800	22.800	23.400	23.400	1,189,407
2024-05-15	23.250	23.600	22.850	22.950	22.950	655,684
2024-05-14	23.600	23.750	22.750	23.000	23.000	1,538,871
2024-05-13	24.000	24.150	23.450	23.500	23.500	1,989,317
2024-05-10	24.700	24.700	23.600	24.000	24.000	1,809,622
2024-05-09	24.700	25.000	23.950	24.200	24.200	1,218,709
2024-05-08	25.300	25.500	24.350	24.400	24.400	1,912,455
2024-05-07	25.350	25.750	24.400	25.450	25.450	3,676,505

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.5000 TWD
2020-07-09	0.5000 TWD
2019-08-26	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.