Sunty Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.100	14.100	14.000	14.050	14.050	47,026
2023-08-07	14.000	14.150	14.000	14.050	14.050	30,001
2023-08-04	14.150	14.150	14.000	14.050	14.050	48,200
2023-08-02	14.100	14.150	14.050	14.150	14.150	44,372
2023-08-01	14.000	14.200	14.000	14.100	14.100	58,403
2023-07-31	14.050	14.050	14.000	14.000	14.000	50,902
2023-07-28	14.050	14.100	14.000	14.000	14.000	47,223
2023-07-27	13.650	14.100	13.650	14.050	14.050	288,073
2023-07-26	13.500	13.700	13.500	13.600	13.600	69,708
2023-07-25	13.950	14.000	13.950	13.950	13.450	60,918
2023-07-24	14.000	14.000	13.900	13.950	13.450	122,320
2023-07-21	14.000	14.100	14.000	14.000	13.498	90,101
2023-07-20	14.150	14.200	14.000	14.000	13.498	266,032
2023-07-19	14.200	14.250	14.150	14.150	13.643	192,001
2023-07-18	14.350	14.350	14.150	14.250	13.739	126,078
2023-07-17	14.250	14.400	14.200	14.350	13.836	156,510
2023-07-14	14.150	14.300	14.150	14.200	13.691	230,342
2023-07-13	14.150	14.200	14.100	14.150	13.643	75,123
2023-07-12	14.200	14.200	14.050	14.150	13.643	124,300
2023-07-11	14.200	14.300	14.100	14.100	13.595	132,035
2023-07-10	14.700	14.750	14.150	14.150	13.643	524,907
2023-07-07	14.500	14.650	14.300	14.500	13.980	170,702
2023-07-06	14.600	14.650	14.450	14.500	13.980	222,207
2023-07-05	14.200	14.700	14.050	14.550	14.029	941,931
2023-07-04	14.500	14.550	14.000	14.200	13.691	487,578
2023-07-03	14.100	14.500	14.100	14.500	13.980	446,242
2023-06-30	13.900	14.100	13.900	14.100	13.595	114,300
2023-06-29	13.950	13.950	13.850	13.900	13.402	80,000
2023-06-28	13.950	13.950	13.850	13.900	13.402	78,011
2023-06-27	13.900	14.000	13.900	14.000	13.498	60,287
2023-06-26	13.800	13.900	13.800	13.900	13.402	118,520
2023-06-21	13.700	13.800	13.700	13.800	13.305	102,048
2023-06-20	13.800	13.800	13.650	13.650	13.161	56,080
2023-06-19	13.750	13.800	13.750	13.750	13.257	31,121
2023-06-16	13.800	13.800	13.700	13.750	13.257	75,264
2023-06-15	13.700	13.800	13.700	13.800	13.305	74,000
2023-06-14	13.700	13.750	13.600	13.750	13.257	174,010
2023-06-13	13.750	13.750	13.650	13.700	13.209	131,017
2023-06-12	13.900	13.900	13.600	13.700	13.209	702,348
2023-06-09	13.900	14.050	13.900	13.900	13.402	409,000
2023-06-08	14.150	14.150	13.850	13.850	13.354	553,908
2023-06-07	13.900	14.350	13.900	14.150	13.643	792,627
2023-06-06	13.650	13.950	13.650	13.850	13.354	854,263
2023-06-05	13.650	13.800	13.600	13.700	13.209	337,266
2023-06-02	13.700	13.850	13.500	13.650	13.161	430,761
2023-06-01	13.050	13.700	13.050	13.700	13.209	624,129
2023-05-31	12.950	13.000	12.950	13.000	12.534	13,000
2023-05-30	12.950	13.050	12.950	12.950	12.486	30,000
2023-05-29	13.100	13.100	12.900	12.900	12.438	138,000
2023-05-26	13.050	13.050	13.000	13.000	12.534	42,000
2023-05-25	13.000	13.150	13.000	13.100	12.631	42,000
2023-05-24	13.050	13.100	13.000	13.050	12.582	37,000
2023-05-23	12.950	13.100	12.950	13.050	12.582	112,025
2023-05-22	12.850	12.950	12.850	12.950	12.486	67,196
2023-05-19	12.900	12.900	12.800	12.900	12.438	55,999
2023-05-18	12.850	12.900	12.800	12.850	12.389	44,278
2023-05-17	12.750	12.900	12.650	12.800	12.341	168,000
2023-05-16	12.600	12.750	12.600	12.750	12.293	100,100
2023-05-15	12.400	12.550	12.400	12.550	12.100	47,213
2023-05-12	12.400	12.450	12.350	12.450	12.004	279,762

← NewerPage 14 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.