Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	13.650	13.950	12.300	13.350	13.350	877,000
2024-08-05	14.950	14.950	13.600	13.600	13.600	983,000
2024-08-02	15.300	15.400	15.050	15.100	15.100	348,000
2024-08-01	15.500	15.750	15.500	15.700	15.700	400,000
2024-07-31	15.300	15.500	15.200	15.300	15.300	183,000
2024-07-30	15.000	15.500	15.000	15.500	15.500	410,000
2024-07-29	15.600	15.600	15.000	15.000	15.000	456,000
2024-07-26	15.250	15.650	15.000	15.500	15.500	255,000
2024-07-25	15.600	15.600	15.600	15.600	15.600	0
2024-07-24	15.600	15.600	15.600	15.600	15.600	0
2024-07-23	15.850	15.950	15.550	15.600	15.600	278,000
2024-07-22	16.150	16.200	15.350	15.600	15.600	925,000
2024-07-19	16.800	16.800	16.100	16.100	16.100	706,000
2024-07-18	17.100	17.100	16.550	16.800	16.800	551,000
2024-07-17	17.050	17.550	17.000	17.050	17.050	1,291,000
2024-07-16	16.700	17.000	16.650	16.900	16.900	569,000
2024-07-15	16.550	16.900	16.350	16.550	16.550	513,000
2024-07-12	16.300	16.550	16.300	16.300	16.300	330,000
2024-07-11	16.900	16.950	16.400	16.450	16.450	553,000
2024-07-10	16.600	17.200	16.600	16.850	16.850	740,000
2024-07-09	17.200	17.200	16.250	16.500	16.500	1,090,000
2024-07-08	17.600	17.900	17.150	17.200	17.200	2,000,000
2024-07-05	16.750	17.700	16.750	17.500	17.500	2,223,000
2024-07-04	16.450	16.800	16.450	16.550	16.550	795,000
2024-07-03	16.150	16.550	16.150	16.350	16.350	688,000
2024-07-02	16.250	16.450	15.850	16.100	16.100	681,000
2024-07-01	16.300	16.400	16.150	16.200	16.200	250,000
2024-06-28	15.950	16.450	15.950	16.250	16.250	615,000
2024-06-27	16.450	16.450	16.000	16.000	16.000	521,000
2024-06-26	16.250	16.500	16.100	16.300	16.300	760,000
2024-06-25	16.200	16.200	15.750	16.100	16.100	725,000
2024-06-24	16.650	16.650	16.100	16.150	16.150	710,000
2024-06-21	16.550	16.700	16.300	16.500	16.500	687,000
2024-06-20	16.400	16.500	16.250	16.500	16.500	498,000
2024-06-19	16.750	16.750	16.200	16.250	16.250	938,000
2024-06-18	16.800	17.200	16.500	16.500	16.500	1,213,000
2024-06-17	16.400	17.250	16.300	16.450	16.450	1,300,000
2024-06-14	16.300	16.750	16.200	16.200	16.200	619,000
2024-06-13	16.900	17.000	16.300	16.300	16.300	802,000
2024-06-12	16.300	16.850	16.250	16.750	16.750	810,000
2024-06-11	17.050	17.050	16.200	16.200	16.200	1,163,000
2024-06-07	16.950	17.300	16.800	16.950	16.950	601,000
2024-06-06	17.600	17.850	16.800	16.800	16.800	1,455,000
2024-06-05	18.050	18.200	17.400	17.400	17.400	1,221,000
2024-06-04	17.700	18.450	17.700	17.750	17.750	1,740,000
2024-06-03	18.150	18.350	17.600	17.600	17.600	1,866,000
2024-05-31	18.000	18.350	17.750	17.750	17.750	1,184,000
2024-05-30	18.350	18.750	17.850	17.850	17.850	1,832,000
2024-05-29	17.950	18.600	17.850	18.350	18.350	2,869,000
2024-05-28	17.450	18.700	17.400	17.850	17.850	3,137,000
2024-05-27	18.000	18.000	17.250	17.350	17.350	1,979,000
2024-05-24	17.550	18.500	17.200	17.800	17.800	2,541,000
2024-05-23	18.100	18.200	17.500	17.700	17.700	2,863,000
2024-05-22	17.400	19.100	17.250	18.150	18.150	9,676,000
2024-05-21	17.000	17.650	16.650	17.400	17.400	2,850,000
2024-05-20	16.800	17.500	16.250	17.150	17.150	5,217,000
2024-05-17	15.950	17.250	15.800	17.250	17.250	9,845,000
2024-05-16	16.400	16.550	15.700	15.700	15.700	2,843,000
2024-05-15	15.050	16.350	15.050	16.100	16.100	2,912,000
2024-05-14	14.850	15.050	14.750	14.900	14.900	353,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.8000 TWD
2022-07-12	0.1402 TWD
2021-09-15	1.0000 TWD
2020-08-12	0.6010 TWD
2019-08-28	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.