Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	21.100	21.100	19.050	19.100	19.100	6,876,000
2024-02-02	21.800	22.000	21.150	21.150	21.150	5,149,000
2024-02-01	22.800	22.800	21.150	21.150	21.150	9,935,000
2024-01-31	20.650	22.350	20.650	22.350	22.350	47,001,000
2024-01-30	18.300	20.350	18.100	20.350	20.350	37,471,000
2024-01-29	17.700	19.200	17.300	18.500	18.500	35,291,000
2024-01-26	16.800	17.600	16.400	17.500	17.500	42,087,000
2024-01-25	16.000	16.000	16.000	16.000	16.000	3,278,000
2024-01-24	13.300	14.550	13.200	14.550	14.550	3,059,000
2024-01-23	13.500	13.500	13.250	13.250	13.250	377,000
2024-01-22	13.700	13.700	13.350	13.350	13.350	312,000
2024-01-19	13.450	13.850	13.350	13.500	13.500	776,000
2024-01-18	13.250	13.550	13.250	13.350	13.350	707,000
2024-01-17	14.800	14.800	13.300	13.600	13.600	4,424,000
2024-01-16	12.950	13.500	12.850	13.500	13.500	844,000
2024-01-15	13.050	13.050	12.900	12.950	12.950	60,064
2024-01-12	12.900	12.900	12.800	12.800	12.800	136,000
2024-01-11	12.900	13.100	12.800	12.950	12.950	87,000
2024-01-10	12.950	12.950	12.850	12.950	12.950	57,000
2024-01-09	13.200	13.200	12.950	13.000	13.000	99,000
2024-01-08	13.300	13.300	13.150	13.150	13.150	107,000
2024-01-05	13.100	13.350	13.100	13.200	13.200	429,000
2024-01-04	12.850	13.200	12.800	13.050	13.050	430,000
2024-01-03	13.100	13.100	12.800	12.850	12.850	94,000
2024-01-02	12.900	12.900	12.800	12.850	12.850	53,000
2023-12-29	12.850	12.900	12.750	12.900	12.900	112,000
2023-12-28	13.000	13.450	12.850	12.900	12.900	765,000
2023-12-27	12.800	12.900	12.600	12.800	12.800	179,000
2023-12-26	12.600	12.800	12.600	12.800	12.800	27,000
2023-12-25	12.650	12.750	12.500	12.600	12.600	54,000
2023-12-22	12.700	12.700	12.600	12.650	12.650	23,000
2023-12-21	12.650	12.800	12.600	12.700	12.700	58,000
2023-12-20	12.650	12.700	12.600	12.700	12.700	78,000
2023-12-19	12.800	12.800	12.600	12.650	12.650	80,000
2023-12-18	12.800	12.900	12.700	12.700	12.700	68,000
2023-12-15	12.650	12.800	12.650	12.650	12.650	85,000
2023-12-14	12.750	12.900	12.650	12.650	12.650	105,000
2023-12-13	12.700	13.000	12.650	12.700	12.700	362,000
2023-12-12	13.100	13.300	12.700	12.700	12.700	381,000
2023-12-11	12.950	13.250	12.950	13.100	13.100	712,000
2023-12-08	12.550	13.050	12.550	12.950	12.950	560,000
2023-12-07	12.600	12.750	12.500	12.500	12.500	87,000
2023-12-06	12.700	12.700	12.600	12.600	12.600	68,000
2023-12-05	12.600	12.700	12.550	12.600	12.600	74,000
2023-12-04	13.000	13.000	12.550	12.600	12.600	192,000
2023-12-01	13.000	13.100	12.750	12.900	12.900	314,000
2023-11-30	13.150	13.300	12.850	12.950	12.950	905,000
2023-11-29	12.100	13.250	12.100	12.900	12.900	1,868,000
2023-11-28	12.000	12.050	11.950	12.050	12.050	68,000
2023-11-27	12.000	12.100	11.950	12.100	12.100	54,000
2023-11-24	12.050	12.100	11.950	12.050	12.050	30,000
2023-11-23	12.050	12.100	12.000	12.100	12.100	67,000
2023-11-22	12.150	12.150	12.000	12.100	12.100	72,000
2023-11-21	12.100	12.150	11.950	12.100	12.100	70,000
2023-11-20	12.000	12.050	11.950	12.000	12.000	67,000
2023-11-17	12.000	12.000	11.900	12.000	12.000	32,000
2023-11-16	11.900	11.950	11.900	11.950	11.950	30,000
2023-11-15	11.900	11.950	11.850	11.950	11.950	47,000
2023-11-14	11.900	11.900	11.800	11.900	11.900	25,000
2023-11-13	11.950	12.000	11.950	12.000	12.000	4,000

← NewerPage 12 of 21 · 1,227 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.