Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	15.000	15.000	14.550	14.900	14.900	315,000
2024-05-10	14.650	14.900	14.350	14.800	14.800	459,000
2024-05-09	15.350	15.350	14.500	14.500	14.500	642,000
2024-05-08	14.850	15.450	14.800	15.150	15.150	906,000
2024-05-07	14.700	14.900	14.650	14.750	14.750	309,000
2024-05-06	14.850	15.000	14.550	14.600	14.600	363,000
2024-05-03	15.250	15.250	14.650	14.750	14.750	575,000
2024-05-02	14.550	15.100	14.550	15.000	15.000	423,000
2024-04-30	15.050	15.150	14.450	14.700	14.700	644,000
2024-04-29	14.750	15.400	14.750	14.850	14.850	859,000
2024-04-26	14.550	14.700	14.500	14.550	14.550	275,000
2024-04-25	14.900	14.900	14.300	14.400	14.400	724,000
2024-04-24	14.900	15.050	14.750	14.900	14.900	296,000
2024-04-23	14.600	14.750	14.300	14.650	14.650	496,000
2024-04-22	14.650	14.850	14.400	14.400	14.400	604,000
2024-04-19	15.050	15.350	14.200	14.600	14.600	1,370,000
2024-04-18	15.600	15.800	15.050	15.050	15.050	867,000
2024-04-17	15.500	15.900	15.500	15.800	15.800	394,000
2024-04-16	16.000	16.100	15.250	15.500	15.500	1,051,000
2024-04-15	16.350	16.400	16.050	16.050	16.050	597,000
2024-04-12	16.250	17.100	16.000	16.600	16.600	1,405,000
2024-04-11	16.900	16.900	16.050	16.150	16.150	1,286,000
2024-04-10	17.500	17.500	16.800	16.800	16.800	2,254,000
2024-04-09	17.150	18.200	17.150	17.750	17.750	7,265,000
2024-04-08	15.400	16.850	15.150	16.850	16.850	2,226,000
2024-04-03	15.300	15.450	15.150	15.350	15.350	492,000
2024-04-02	15.600	15.600	15.150	15.200	15.200	718,000
2024-04-01	15.250	15.900	15.250	15.700	15.700	1,153,000
2024-03-29	15.800	15.800	15.100	15.200	15.200	752,000
2024-03-28	15.600	15.850	15.300	15.450	15.450	1,196,000
2024-03-27	15.950	16.000	15.650	15.700	15.700	672,000
2024-03-26	16.000	16.000	16.000	16.000	16.000	1,412,817
2024-03-25	16.000	16.000	16.000	16.000	16.000	1,274,441
2024-03-22	16.400	16.500	15.950	16.000	16.000	1,705,000
2024-03-21	16.800	16.900	16.300	16.400	16.400	1,732,000
2024-03-20	17.100	17.100	17.100	17.100	17.100	1,861,326
2024-03-19	17.550	17.550	17.050	17.100	17.100	1,179,000
2024-03-18	17.550	17.800	17.100	17.400	17.400	875,000
2024-03-15	17.800	18.200	17.500	17.500	17.500	1,179,000
2024-03-14	18.300	18.600	17.500	17.850	17.850	1,896,000
2024-03-13	18.900	18.900	18.900	18.900	18.900	6,910,649
2024-03-12	17.500	18.900	17.300	18.900	18.900	3,818,000
2024-03-11	17.200	17.450	16.850	17.200	17.200	2,600,000
2024-03-08	18.600	18.700	17.100	17.450	17.450	4,127,000
2024-03-07	20.400	20.450	18.300	18.300	18.300	5,309,000
2024-03-06	19.600	20.350	19.600	20.000	20.000	3,787,000
2024-03-05	20.600	20.750	19.400	19.650	19.650	6,116,000
2024-03-04	21.350	22.250	20.350	20.400	20.400	10,838,000
2024-03-01	23.100	24.250	21.000	21.000	21.000	34,249,000
2024-02-29	20.200	22.050	20.000	22.050	22.050	9,432,000
2024-02-27	21.800	21.800	20.000	20.050	20.050	3,789,000
2024-02-26	21.100	22.200	20.300	21.900	21.900	3,303,000
2024-02-23	20.050	22.000	20.050	21.200	21.200	5,982,000
2024-02-22	19.350	20.300	19.350	20.050	20.050	2,440,000
2024-02-21	19.500	19.550	19.150	19.250	19.250	1,209,000
2024-02-20	19.400	20.000	19.150	19.400	19.400	1,752,000
2024-02-19	20.550	20.550	19.500	19.650	19.650	2,461,000
2024-02-16	20.100	20.750	19.750	20.400	20.400	4,195,000
2024-02-15	19.100	19.700	18.950	19.700	19.700	2,873,000
2024-02-05	21.100	21.100	19.050	19.100	19.100	6,876,000

← NewerPage 11 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.