Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	16.550	16.550	16.250	16.350	13.776	152,169
2022-05-24	16.350	16.600	16.300	16.350	13.776	291,060
2022-05-23	16.400	16.400	16.000	16.300	13.734	309,331
2022-05-20	16.450	16.500	16.200	16.250	13.692	340,726
2022-05-19	16.050	16.550	16.050	16.300	13.734	466,465
2022-05-18	16.500	17.100	16.450	16.600	13.987	1,931,398
2022-05-17	15.400	16.350	15.400	16.250	13.692	672,737
2022-05-16	15.250	15.600	15.250	15.500	13.060	213,488
2022-05-13	15.300	15.450	15.150	15.400	12.976	241,143
2022-05-12	15.700	15.750	15.150	15.150	12.765	714,178
2022-05-11	16.000	16.050	15.700	15.700	13.229	1,375,294
2022-05-10	15.800	16.400	15.700	16.350	13.776	468,601
2022-05-09	17.150	17.150	16.100	16.150	13.608	1,726,386
2022-05-06	17.250	17.600	17.150	17.600	14.829	285,999
2022-05-05	17.700	17.700	17.300	17.350	14.619	138,198
2022-05-04	17.350	17.400	17.200	17.250	14.535	114,017
2022-05-03	17.500	17.500	17.250	17.300	14.577	85,914
2022-04-29	17.550	17.700	17.500	17.500	14.745	154,731
2022-04-28	17.500	17.550	17.350	17.350	14.619	233,975
2022-04-27	17.000	17.400	16.950	17.300	14.577	615,152
2022-04-26	17.450	17.450	17.300	17.300	14.577	233,635
2022-04-25	17.650	17.800	17.350	17.400	14.661	520,015
2022-04-22	17.800	17.900	17.700	17.800	14.998	245,278
2022-04-21	17.850	18.100	17.750	17.800	14.998	333,717
2022-04-20	17.650	18.150	17.600	17.850	15.040	1,344,680
2022-04-19	17.600	17.650	17.500	17.550	14.787	325,581
2022-04-18	18.050	18.050	17.500	17.500	14.745	568,818
2022-04-15	18.000	18.000	17.850	17.850	15.040	284,465
2022-04-14	18.050	18.100	17.850	17.950	15.124	269,569
2022-04-13	18.000	18.100	17.800	18.000	15.166	696,537
2022-04-12	18.100	18.100	17.800	17.850	15.040	478,980
2022-04-11	18.000	18.200	17.800	17.950	15.124	1,277,848
2022-04-08	17.500	17.550	17.450	17.500	14.745	258,475
2022-04-07	17.550	17.600	17.350	17.350	14.619	356,420
2022-04-06	17.700	17.750	17.300	17.550	14.787	459,487
2022-04-01	17.550	17.600	17.300	17.600	14.829	460,411
2022-03-31	17.300	17.600	17.300	17.400	14.661	313,911
2022-03-30	17.750	17.750	17.250	17.350	14.619	471,013
2022-03-29	17.850	17.850	17.500	17.500	14.745	809,953
2022-03-28	17.200	17.700	17.000	17.700	14.914	888,597
2022-03-25	17.400	17.450	17.000	17.200	14.492	1,023,999
2022-03-24	17.800	17.950	17.350	17.500	14.745	2,025,021
2022-03-23	16.600	17.700	16.600	17.600	14.829	2,627,266
2022-03-22	16.500	16.550	16.450	16.550	13.945	241,318
2022-03-21	16.550	16.550	16.450	16.500	13.903	339,269
2022-03-18	16.600	16.600	16.350	16.400	13.818	248,655
2022-03-17	16.550	16.600	16.350	16.500	13.903	374,222
2022-03-16	16.700	16.700	16.250	16.400	13.818	286,771
2022-03-15	16.700	16.700	16.250	16.450	13.860	692,637
2022-03-14	16.300	16.650	16.200	16.400	13.818	1,578,863
2022-03-11	16.300	16.300	15.800	15.900	13.397	359,543
2022-03-10	16.400	16.450	15.700	15.800	13.313	646,190
2022-03-09	15.500	16.000	15.400	15.950	13.439	1,157,302
2022-03-08	15.150	15.150	15.000	15.050	12.681	148,134
2022-03-07	15.300	15.300	15.100	15.200	12.807	203,662
2022-03-04	15.400	15.450	15.300	15.400	12.976	112,570
2022-03-03	15.500	15.500	15.350	15.500	13.060	123,902
2022-03-02	15.300	15.500	15.300	15.500	13.060	33,518
2022-03-01	15.450	15.650	15.450	15.500	13.060	56,849
2022-02-25	15.400	15.450	15.300	15.350	12.934	143,464

← NewerPage 19 of 21 · 1,223 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.