Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	14.300	14.300	14.250	14.250	13.482	74,072
2022-08-16	14.250	14.300	14.250	14.250	13.482	47,111
2022-08-15	14.100	14.300	14.100	14.250	13.482	79,759
2022-08-12	13.900	14.200	13.850	14.200	13.435	387,333
2022-08-11	13.900	14.000	13.800	13.850	13.104	66,580
2022-08-10	13.850	13.950	13.800	13.850	13.104	82,123
2022-08-09	13.600	13.850	13.600	13.800	13.057	36,169
2022-08-08	13.600	13.800	13.600	13.800	13.057	25,197
2022-08-05	13.500	13.700	13.400	13.700	12.962	35,005
2022-08-04	13.500	13.500	13.350	13.400	12.678	55,987
2022-08-03	13.500	13.600	13.500	13.550	12.820	38,592
2022-08-02	13.650	13.750	13.450	13.600	12.867	100,917
2022-08-01	13.850	13.900	13.650	13.800	13.057	113,780
2022-07-29	13.950	13.950	13.800	13.850	13.104	25,246
2022-07-28	14.000	14.000	13.700	13.850	13.104	145,015
2022-07-27	13.600	13.900	13.500	13.850	13.104	122,008
2022-07-26	13.800	13.800	13.450	13.650	12.915	62,459
2022-07-25	13.950	13.950	13.900	13.950	13.199	23,182
2022-07-22	13.900	14.000	13.700	13.950	13.199	76,028
2022-07-21	13.700	13.850	13.700	13.850	13.104	43,212
2022-07-20	13.700	13.850	13.700	13.750	13.009	73,463
2022-07-19	13.500	13.650	13.500	13.650	12.915	101,557
2022-07-18	13.200	13.500	13.200	13.500	12.773	168,853
2022-07-15	13.000	13.100	12.950	13.100	12.394	98,264
2022-07-14	12.900	13.100	12.900	13.100	12.394	104,770
2022-07-13	12.900	12.950	12.750	12.900	12.205	265,174
2022-07-12	13.000	13.000	12.550	12.750	12.063	369,119
2022-07-11	14.700	14.800	14.050	14.450	12.175	1,249,253
2022-07-08	15.100	15.300	15.100	15.250	12.849	132,137
2022-07-07	14.850	15.100	14.850	15.050	12.681	100,290
2022-07-06	15.000	15.000	14.750	14.850	12.512	117,915
2022-07-05	14.900	15.000	14.800	14.950	12.597	113,800
2022-07-04	14.750	14.950	14.700	14.750	12.428	165,866
2022-07-01	15.200	15.300	14.700	14.900	12.554	359,791
2022-06-30	15.500	15.500	15.250	15.300	12.891	141,355
2022-06-29	15.650	15.700	15.450	15.600	13.144	99,000
2022-06-28	15.600	15.900	15.400	15.450	13.018	140,116
2022-06-27	15.300	15.600	15.300	15.600	13.144	98,039
2022-06-24	15.250	15.400	15.200	15.200	12.807	101,252
2022-06-23	15.300	15.300	15.100	15.150	12.765	124,694
2022-06-22	15.500	15.500	15.150	15.200	12.807	187,025
2022-06-21	15.400	15.600	15.400	15.600	13.144	95,549
2022-06-20	15.800	15.800	15.300	15.350	12.934	428,486
2022-06-17	15.600	15.800	15.550	15.800	13.313	132,921
2022-06-16	16.150	16.150	15.750	15.750	13.271	224,227
2022-06-15	16.000	16.050	15.950	16.000	13.481	147,538
2022-06-14	16.050	16.050	15.850	16.000	13.481	157,285
2022-06-13	16.100	16.200	16.000	16.050	13.523	201,637
2022-06-10	16.150	16.350	16.150	16.350	13.776	140,902
2022-06-09	16.200	16.400	16.200	16.250	13.692	430,281
2022-06-08	16.700	16.900	16.600	16.700	14.071	264,269
2022-06-07	16.600	16.600	16.500	16.550	13.945	52,283
2022-06-06	16.400	16.600	16.400	16.500	13.903	105,938
2022-06-02	16.550	17.200	16.500	16.500	13.903	980,251
2022-06-01	16.300	16.500	16.300	16.500	13.903	153,270
2022-05-31	16.350	16.400	16.300	16.300	13.734	151,616
2022-05-30	16.400	16.500	16.300	16.350	13.776	262,542
2022-05-27	16.350	16.450	16.300	16.300	13.734	143,885
2022-05-26	16.400	16.400	16.250	16.300	13.734	221,682
2022-05-25	16.550	16.550	16.250	16.350	13.776	152,169

← NewerPage 18 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.