Sunty Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	15.550	15.650	15.550	15.600	15.600	82,250
2025-02-03	15.550	15.650	15.450	15.550	15.550	64,936
2025-01-22	15.550	15.600	15.500	15.550	15.550	63,007
2025-01-21	15.700	15.700	15.500	15.550	15.550	17,380
2025-01-20	15.700	15.750	15.550	15.600	15.600	69,203
2025-01-17	15.800	15.800	15.600	15.600	15.600	67,200
2025-01-16	15.750	15.800	15.600	15.650	15.650	86,247
2025-01-15	15.600	15.600	15.450	15.500	15.500	41,103
2025-01-14	15.650	15.750	15.500	15.600	15.600	79,200
2025-01-13	15.650	15.650	15.200	15.500	15.500	207,248
2025-01-10	16.100	16.100	15.350	15.650	15.650	336,063
2025-01-09	16.500	16.650	16.200	16.200	16.200	187,693
2025-01-08	16.500	16.650	16.500	16.650	16.650	74,000
2025-01-07	17.000	17.000	16.500	16.650	16.650	130,357
2025-01-06	17.150	17.250	16.800	16.950	16.950	136,350
2025-01-03	17.450	17.450	17.100	17.100	17.100	122,009
2025-01-02	17.400	17.500	17.300	17.450	17.450	114,320
2024-12-31	17.650	17.650	17.400	17.450	17.450	88,238
2024-12-30	17.700	17.950	17.650	17.800	17.800	80,221
2024-12-27	17.650	17.700	17.500	17.650	17.650	138,111
2024-12-26	17.800	17.850	17.600	17.650	17.650	133,011
2024-12-25	18.200	18.200	17.700	17.700	17.700	90,709
2024-12-24	17.950	18.000	17.750	17.800	17.800	61,327
2024-12-23	18.000	18.050	17.750	17.850	17.850	208,432
2024-12-20	18.500	18.550	18.000	18.050	18.050	200,408
2024-12-19	18.900	18.900	18.350	18.600	18.600	117,000
2024-12-18	18.500	19.000	18.450	18.700	18.700	126,000
2024-12-17	18.900	18.900	18.550	18.600	18.600	54,000
2024-12-16	18.850	19.050	18.700	18.750	18.750	99,163
2024-12-13	19.100	19.350	18.950	19.000	19.000	70,001
2024-12-12	19.100	19.400	19.100	19.150	19.150	28,146
2024-12-11	19.300	19.300	19.100	19.150	19.150	73,000
2024-12-10	19.350	19.500	19.250	19.300	19.300	67,200
2024-12-09	19.950	19.950	19.400	19.400	19.400	104,769
2024-12-06	19.000	20.000	19.000	19.950	19.950	204,510
2024-12-05	19.100	19.300	19.000	19.300	19.300	27,043
2024-12-04	19.300	19.500	19.150	19.200	19.200	39,000
2024-12-03	19.050	19.300	19.000	19.250	19.250	47,908
2024-12-02	19.050	19.350	18.900	19.150	19.150	48,999
2024-11-29	19.000	19.250	18.850	19.250	19.250	43,101
2024-11-28	19.300	19.400	19.050	19.150	19.150	26,122
2024-11-27	19.500	19.650	19.050	19.500	19.500	84,006
2024-11-26	19.750	19.750	19.400	19.600	19.600	29,004
2024-11-25	19.400	19.700	19.350	19.650	19.650	119,593
2024-11-22	19.150	19.350	19.150	19.350	19.350	57,122
2024-11-21	18.800	19.300	18.750	19.300	19.300	79,265
2024-11-20	19.200	19.200	18.850	18.850	18.850	38,230
2024-11-19	18.850	19.200	18.800	19.000	19.000	49,334
2024-11-18	18.650	18.800	18.400	18.550	18.550	68,220
2024-11-15	18.400	18.800	18.400	18.800	18.800	75,001
2024-11-14	18.950	18.950	18.350	18.350	18.350	236,356
2024-11-13	19.150	19.350	18.500	18.950	18.950	168,382
2024-11-12	19.450	19.450	19.050	19.250	19.250	106,003
2024-11-11	19.000	19.500	18.850	19.450	19.450	196,611
2024-11-08	18.900	19.050	18.600	18.700	18.700	74,000
2024-11-07	18.500	18.950	18.500	18.900	18.900	67,949
2024-11-06	19.050	19.050	18.550	18.550	18.550	37,013
2024-11-05	18.600	18.700	18.550	18.700	18.700	18,003
2024-11-04	19.300	19.300	18.600	18.600	18.600	87,030
2024-11-01	18.150	19.200	18.150	19.200	19.200	202,250

← NewerPage 8 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.