Sunty Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.700	18.700	18.300	18.500	18.500	149,051
2024-01-26	18.200	18.400	18.050	18.300	18.300	167,085
2024-01-25	18.600	18.600	18.250	18.250	18.250	51,403
2024-01-24	18.250	18.700	18.250	18.550	18.550	171,341
2024-01-23	18.050	18.350	18.050	18.300	18.300	114,635
2024-01-22	18.100	18.250	18.000	18.100	18.100	215,826
2024-01-19	18.150	18.150	17.700	18.100	18.100	200,163
2024-01-18	18.250	18.400	17.900	17.950	17.950	235,245
2024-01-17	18.350	18.350	17.750	17.800	17.800	1,135,439
2024-01-16	18.700	18.900	18.200	18.300	18.300	556,251
2024-01-15	19.000	19.000	18.350	18.750	18.750	512,283
2024-01-12	19.450	19.500	18.800	18.800	18.800	669,284
2024-01-11	19.400	20.050	19.250	19.450	19.450	716,333
2024-01-10	19.300	19.450	19.150	19.150	19.150	171,941
2024-01-09	19.950	19.950	19.200	19.500	19.500	437,565
2024-01-08	19.150	20.000	19.150	19.800	19.800	648,410
2024-01-05	19.250	19.250	18.850	19.150	19.150	357,193
2024-01-04	19.950	19.950	19.050	19.100	19.100	426,775
2024-01-03	19.650	20.000	19.300	19.650	19.650	470,018
2024-01-02	19.100	20.050	19.050	19.850	19.850	961,523
2023-12-29	19.200	19.300	19.000	19.050	19.050	208,429
2023-12-28	19.150	19.150	19.000	19.000	19.000	139,499
2023-12-27	18.900	19.150	18.800	19.100	19.100	194,714
2023-12-26	18.950	19.000	18.600	18.950	18.950	283,750
2023-12-25	19.100	19.100	18.500	18.800	18.800	294,398
2023-12-22	18.850	19.000	18.500	18.650	18.650	521,524
2023-12-21	19.050	19.050	18.650	18.650	18.650	765,307
2023-12-20	19.600	19.600	19.000	19.050	19.050	251,745
2023-12-19	19.850	19.900	18.800	19.300	19.300	745,129
2023-12-18	19.700	20.100	19.550	19.750	19.750	764,506
2023-12-15	19.450	19.850	19.350	19.600	19.600	637,169
2023-12-14	19.450	20.200	19.250	19.400	19.400	1,586,671
2023-12-13	19.800	20.200	19.350	19.350	19.350	2,358,631
2023-12-12	21.600	21.900	19.800	19.800	19.800	6,292,268
2023-12-11	20.800	21.150	20.200	21.150	21.150	5,556,944
2023-12-08	17.650	19.250	17.650	19.250	19.250	1,625,966
2023-12-07	17.500	17.600	17.400	17.500	17.500	217,000
2023-12-06	17.400	17.550	17.350	17.500	17.500	181,032
2023-12-05	17.400	17.400	17.150	17.400	17.400	222,285
2023-12-04	17.500	17.700	17.400	17.400	17.400	313,618
2023-12-01	17.550	17.650	17.450	17.450	17.450	267,337
2023-11-30	18.000	18.000	17.300	17.550	17.550	541,606
2023-11-29	17.250	17.800	17.250	17.800	17.800	568,090
2023-11-28	17.350	17.500	17.000	17.300	17.300	387,080
2023-11-27	17.250	17.900	17.200	17.250	17.250	876,298
2023-11-24	17.100	17.500	16.800	17.100	17.100	554,187
2023-11-23	17.150	18.150	17.000	17.100	17.100	1,419,692
2023-11-22	17.650	17.900	16.950	17.150	17.150	1,555,737
2023-11-21	17.600	18.400	16.600	17.650	17.650	4,234,586
2023-11-20	16.000	17.150	15.950	17.150	17.150	2,497,550
2023-11-17	15.200	15.650	15.000	15.600	15.600	658,854
2023-11-16	14.600	15.000	14.550	15.000	15.000	523,931
2023-11-15	14.600	14.600	14.200	14.400	14.400	336,195
2023-11-14	14.600	14.600	14.450	14.450	14.450	161,549
2023-11-13	14.150	14.550	14.150	14.400	14.400	336,885
2023-11-10	14.000	14.200	13.950	14.100	14.100	348,501
2023-11-09	13.700	14.050	13.700	13.850	13.850	306,519
2023-11-08	13.600	13.650	13.550	13.600	13.600	36,064
2023-11-07	13.600	13.600	13.550	13.600	13.600	29,000
2023-11-06	13.550	13.650	13.550	13.600	13.600	83,000

← NewerPage 12 of 21 · 1,221 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.