Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	12.200	12.400	12.200	12.350	12.350	51,000
2023-08-14	12.350	12.350	12.200	12.200	12.200	187,000
2023-08-11	12.550	12.550	12.350	12.450	12.450	163,000
2023-08-10	12.850	12.850	12.500	12.550	12.550	214,000
2023-08-09	13.150	13.300	12.300	12.800	12.800	851,000
2023-08-08	13.600	13.650	13.550	13.550	13.550	51,000
2023-08-07	13.700	13.700	13.600	13.650	13.650	74,000
2023-08-04	13.750	13.750	13.650	13.750	13.750	65,000
2023-08-03	13.650	13.650	13.650	13.650	13.650	0
2023-08-02	13.700	13.900	13.650	13.650	13.650	151,000
2023-08-01	13.700	13.700	13.600	13.600	13.600	87,000
2023-07-31	13.800	13.800	13.600	13.650	13.650	95,000
2023-07-28	13.850	14.000	13.700	13.750	13.750	93,000
2023-07-27	13.950	14.100	13.800	13.800	13.800	156,000
2023-07-26	14.000	14.100	13.850	13.950	13.950	349,000
2023-07-25	13.500	14.000	13.500	13.950	13.950	575,000
2023-07-24	13.650	13.650	13.450	13.500	13.500	117,000
2023-07-21	13.600	13.650	13.500	13.650	13.650	86,000
2023-07-20	13.600	13.600	13.450	13.600	13.600	86,000
2023-07-19	13.650	13.650	13.450	13.500	13.500	100,000
2023-07-18	13.550	13.550	13.400	13.450	13.450	115,000
2023-07-17	13.550	13.650	13.400	13.550	13.550	223,000
2023-07-14	13.600	13.700	13.500	13.650	13.650	181,000
2023-07-13	13.650	13.700	13.550	13.650	13.650	137,000
2023-07-12	13.850	13.850	13.500	13.600	13.600	177,000
2023-07-11	13.750	13.850	13.550	13.750	13.750	78,000
2023-07-10	13.700	13.750	13.500	13.650	13.650	142,000
2023-07-07	13.900	13.900	13.600	13.700	13.700	161,000
2023-07-06	13.800	13.850	13.700	13.800	13.800	236,000
2023-07-05	13.850	13.900	13.750	13.850	13.850	150,000
2023-07-04	13.800	13.800	13.650	13.750	13.750	124,000
2023-07-03	13.900	13.900	13.750	13.750	13.750	125,000
2023-06-30	13.950	13.950	13.650	13.750	13.750	146,000
2023-06-29	13.800	13.900	13.750	13.850	13.850	74,000
2023-06-28	13.800	13.900	13.750	13.750	13.750	105,000
2023-06-27	13.900	13.950	13.750	13.850	13.850	144,000
2023-06-26	14.050	14.050	13.750	13.850	13.850	373,000
2023-06-21	14.150	14.150	14.000	14.050	14.050	215,000
2023-06-20	14.150	14.150	14.000	14.100	14.100	246,000
2023-06-19	14.950	14.950	14.800	14.850	14.050	463,000
2023-06-16	14.900	15.000	14.850	14.950	14.145	551,000
2023-06-15	14.900	14.900	14.700	14.850	14.050	429,243
2023-06-14	14.950	14.950	14.550	14.700	13.908	636,070
2023-06-13	14.850	14.850	14.650	14.800	14.003	286,079
2023-06-12	15.000	15.000	14.600	14.700	13.908	264,448
2023-06-09	15.000	15.150	14.800	14.850	14.050	453,225
2023-06-08	15.050	15.050	14.750	14.800	14.003	308,533
2023-06-07	15.250	15.250	14.850	14.850	14.050	798,889
2023-06-06	14.950	15.150	14.550	15.050	14.239	1,211,604
2023-06-05	15.200	15.200	14.750	14.800	14.003	1,042,545
2023-06-02	14.700	15.250	14.700	15.050	14.239	3,773,883
2023-06-01	13.800	14.650	13.750	14.400	13.624	1,527,348
2023-05-31	13.600	13.700	13.600	13.700	12.962	75,252
2023-05-30	13.600	13.700	13.600	13.650	12.915	20,819
2023-05-29	13.700	13.750	13.600	13.700	12.962	103,200
2023-05-26	13.700	13.700	13.550	13.650	12.915	145,027
2023-05-25	13.700	13.700	13.650	13.700	12.962	59,452
2023-05-24	13.650	13.750	13.650	13.650	12.915	71,299
2023-05-23	13.650	13.700	13.600	13.650	12.915	35,149
2023-05-22	13.550	13.600	13.550	13.600	12.867	52,289

← NewerPage 14 of 21 · 1,222 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.