Sunty Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.700	13.550	12.550	13.200	12.727	539,104
2022-05-16	12.750	12.750	12.350	12.500	12.052	211,023
2022-05-13	12.550	12.800	12.400	12.550	12.100	303,087
2022-05-12	13.000	13.000	12.500	12.550	12.100	780,176
2022-05-11	13.400	13.400	12.950	13.050	12.582	415,617
2022-05-10	13.250	13.550	13.050	13.400	12.920	156,015
2022-05-09	13.550	13.650	13.000	13.250	12.775	737,981
2022-05-06	13.750	13.900	13.550	13.650	13.161	531,069
2022-05-05	13.950	14.050	13.900	13.950	13.450	191,022
2022-05-04	13.950	14.100	13.750	13.850	13.354	214,140
2022-05-03	14.050	14.600	13.850	13.950	13.450	826,512
2022-04-29	13.700	14.100	13.700	14.000	13.498	465,793
2022-04-28	13.550	13.800	13.550	13.700	13.209	240,463
2022-04-27	13.600	13.950	13.400	13.500	13.016	492,580
2022-04-26	14.050	14.150	13.700	13.750	13.257	617,689
2022-04-25	14.300	14.300	13.850	13.900	13.402	924,377
2022-04-22	14.400	15.000	14.150	14.500	13.980	1,332,130
2022-04-21	14.600	14.650	14.000	14.200	13.691	1,052,729
2022-04-20	14.700	14.900	14.500	14.500	13.980	575,127
2022-04-19	14.850	15.300	14.400	14.700	14.173	1,440,439
2022-04-18	16.300	16.300	14.850	14.850	14.318	3,032,933
2022-04-15	16.550	16.900	16.100	16.450	15.860	2,597,371
2022-04-14	16.250	17.100	15.900	16.550	15.957	3,088,624
2022-04-13	16.750	17.000	15.750	16.500	15.909	7,084,664
2022-04-12	15.800	16.650	15.000	16.650	16.053	9,568,783
2022-04-11	14.000	15.150	14.000	15.150	14.607	4,754,767
2022-04-08	13.700	13.800	13.700	13.800	13.305	164,120
2022-04-07	13.750	13.800	13.700	13.750	13.257	277,000
2022-04-06	13.500	13.750	13.500	13.700	13.209	107,014
2022-04-01	13.400	13.800	13.400	13.550	13.064	137,000
2022-03-31	13.700	13.750	13.450	13.450	12.968	66,288
2022-03-30	13.800	13.800	13.550	13.600	13.113	204,000
2022-03-29	13.550	13.800	13.550	13.800	13.305	122,449
2022-03-28	13.450	13.750	13.400	13.750	13.257	25,005
2022-03-25	13.650	13.750	13.500	13.750	13.257	107,001
2022-03-24	13.650	13.800	13.650	13.650	13.161	215,000
2022-03-23	13.700	13.700	13.650	13.700	13.209	69,183
2022-03-22	13.600	13.650	13.600	13.650	13.161	59,046
2022-03-21	13.800	13.800	13.550	13.600	13.113	25,000
2022-03-18	13.850	13.850	13.700	13.800	13.305	23,000
2022-03-17	13.950	13.950	13.750	13.900	13.402	89,000
2022-03-16	13.250	13.700	13.250	13.650	13.161	71,800
2022-03-15	13.500	13.500	13.500	13.500	13.016	5,000
2022-03-14	13.450	13.500	13.450	13.500	13.016	4,000
2022-03-11	13.700	13.700	13.450	13.450	12.968	36,248
2022-03-10	13.600	13.800	13.600	13.800	13.305	29,148
2022-03-09	13.450	13.700	13.400	13.600	13.113	38,400
2022-03-08	13.600	13.600	13.400	13.400	12.920	21,000
2022-03-07	13.500	13.700	13.350	13.550	13.064	64,201
2022-03-04	13.800	13.900	13.750	13.750	13.257	43,711
2022-03-03	13.900	13.900	13.800	13.800	13.305	84,000
2022-03-02	14.050	14.100	13.800	13.850	13.354	25,001
2022-03-01	14.200	14.200	13.800	13.850	13.354	98,372
2022-02-25	13.700	13.850	13.700	13.850	13.354	27,000
2022-02-24	13.650	13.950	13.600	13.700	13.209	100,000
2022-02-23	13.700	13.750	13.650	13.750	13.257	53,000
2022-02-22	13.800	13.800	13.300	13.700	13.209	145,023
2022-02-21	13.750	13.850	13.750	13.850	13.354	59,142
2022-02-18	13.700	13.850	13.650	13.850	13.354	81,179
2022-02-17	13.800	13.850	13.800	13.800	13.305	116,002

← NewerPage 19 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.