Sunty Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.050	12.050	11.800	11.950	11.522	285,009
2022-08-09	11.950	12.000	11.900	11.900	11.474	248,000
2022-08-08	11.950	12.000	11.950	11.950	11.522	22,183
2022-08-05	11.950	12.000	11.900	12.000	11.570	50,000
2022-08-04	11.800	11.900	11.600	11.750	11.329	93,001
2022-08-03	11.900	11.900	11.800	11.800	11.377	117,000
2022-08-02	11.800	11.900	11.700	11.900	11.474	157,100
2022-08-01	11.900	11.900	11.750	11.850	11.425	164,114
2022-07-29	11.900	11.950	11.850	11.850	11.425	17,274
2022-07-28	11.950	11.950	11.750	11.800	11.377	208,267
2022-07-27	12.100	12.100	11.950	12.000	11.570	133,001
2022-07-26	12.150	12.150	11.900	12.100	11.666	64,011
2022-07-25	12.000	12.000	11.900	11.950	11.522	15,373
2022-07-22	11.900	12.000	11.750	12.000	11.570	54,002
2022-07-21	12.000	12.050	11.900	12.050	11.618	11,004
2022-07-20	12.000	12.200	11.850	11.900	11.474	160,324
2022-07-19	12.100	12.250	12.050	12.100	11.666	181,128
2022-07-18	11.700	12.100	11.700	12.000	11.570	96,151
2022-07-15	11.450	11.700	11.400	11.700	11.281	153,006
2022-07-14	11.450	11.700	11.350	11.500	11.088	418,133
2022-07-13	11.800	11.800	11.450	11.600	11.184	520,252
2022-07-12	11.700	11.750	11.550	11.700	11.281	228,049
2022-07-11	12.400	12.450	11.600	11.850	11.425	575,117
2022-07-08	12.450	12.600	12.400	12.400	11.956	67,049
2022-07-07	12.400	12.500	12.350	12.500	12.052	100,621
2022-07-06	12.600	12.700	12.400	12.400	11.956	92,181
2022-07-05	12.800	13.200	12.700	12.750	12.293	116,890
2022-07-04	12.550	12.700	12.350	12.650	12.197	139,200
2022-07-01	12.550	12.650	12.500	12.550	12.100	133,046
2022-06-30	12.800	12.800	12.350	12.500	12.052	287,002
2022-06-29	12.800	13.000	12.600	12.800	12.341	111,500
2022-06-28	13.050	13.050	12.900	12.900	12.438	42,500
2022-06-27	12.950	13.250	12.950	13.100	12.631	384,000
2022-06-24	12.700	13.100	12.700	12.900	12.438	132,000
2022-06-23	12.800	12.800	12.500	12.600	12.148	134,879
2022-06-22	13.000	13.000	12.450	12.600	12.148	549,992
2022-06-21	13.050	13.150	13.000	13.150	12.679	161,036
2022-06-20	13.150	13.150	12.650	12.700	12.245	177,000
2022-06-17	13.000	13.200	12.950	13.050	12.582	145,000
2022-06-16	13.400	13.400	12.950	13.000	12.534	233,090
2022-06-15	13.100	13.400	13.100	13.300	12.823	198,765
2022-06-14	13.150	13.250	13.000	13.100	12.631	298,030
2022-06-13	13.450	13.500	13.200	13.400	12.920	171,130
2022-06-10	13.150	13.800	13.150	13.700	13.209	217,750
2022-06-09	13.250	13.350	13.150	13.250	12.775	45,050
2022-06-08	13.300	13.350	13.150	13.250	12.775	195,000
2022-06-07	13.300	13.350	13.200	13.300	12.823	196,001
2022-06-06	13.400	13.400	13.200	13.350	12.872	87,001
2022-06-02	13.400	13.400	13.200	13.350	12.872	94,000
2022-06-01	13.600	13.600	13.300	13.400	12.920	157,200
2022-05-31	13.650	13.650	13.350	13.600	13.113	77,000
2022-05-30	13.650	13.650	13.550	13.600	13.113	102,105
2022-05-27	13.650	13.700	13.550	13.650	13.161	101,000
2022-05-26	13.650	13.700	13.500	13.500	13.016	69,000
2022-05-25	13.550	13.650	13.550	13.600	13.113	122,000
2022-05-24	13.750	13.950	13.550	13.550	13.064	164,168
2022-05-23	14.050	14.150	13.700	13.700	13.209	169,240
2022-05-20	13.850	14.200	13.700	14.050	13.546	476,501
2022-05-19	13.600	13.900	13.300	13.700	13.209	400,949
2022-05-18	13.150	13.800	13.000	13.750	13.257	539,074

← NewerPage 18 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.