Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	15.400	15.550	15.350	15.550	13.102	123,903
2022-02-22	15.550	15.550	15.300	15.500	13.060	211,713
2022-02-21	15.850	15.850	15.550	15.600	13.144	259,388
2022-02-18	15.750	16.050	15.700	15.850	13.355	372,676
2022-02-17	15.800	16.200	15.800	15.900	13.397	1,231,797
2022-02-16	15.600	15.600	15.450	15.550	13.102	54,556
2022-02-15	15.300	15.400	15.300	15.350	12.934	70,079
2022-02-14	15.550	15.550	15.300	15.300	12.891	146,244
2022-02-11	15.650	15.700	15.500	15.550	13.102	112,500
2022-02-10	15.800	15.800	15.600	15.650	13.186	159,030
2022-02-09	15.800	15.850	15.650	15.650	13.186	293,022
2022-02-08	15.600	15.650	15.400	15.500	13.060	211,888
2022-02-07	15.250	15.750	15.250	15.500	13.060	91,615
2022-01-26	15.200	15.300	15.100	15.150	12.765	135,905
2022-01-25	15.200	15.300	15.100	15.300	12.891	122,917
2022-01-24	15.150	15.250	15.100	15.200	12.807	97,324
2022-01-21	15.350	15.350	15.100	15.150	12.765	214,644
2022-01-20	15.400	15.500	15.350	15.350	12.934	38,922
2022-01-19	15.300	15.500	15.200	15.400	12.976	91,266
2022-01-18	15.550	15.550	15.300	15.300	12.891	51,158
2022-01-17	15.400	15.500	15.350	15.350	12.934	106,881
2022-01-14	15.750	15.750	15.350	15.350	12.934	187,952
2022-01-13	15.500	16.100	15.500	15.750	13.271	501,539
2022-01-12	15.250	15.500	15.200	15.450	13.018	254,841
2022-01-11	15.600	15.600	15.200	15.200	12.807	142,533
2022-01-10	15.400	15.550	15.250	15.300	12.891	294,699
2022-01-07	15.700	15.850	15.350	15.350	12.934	522,843
2022-01-06	15.600	15.600	15.400	15.400	12.976	183,757
2022-01-05	15.700	15.800	15.600	15.650	13.186	148,413
2022-01-04	15.950	16.000	15.650	15.650	13.186	366,054
2022-01-03	16.050	16.250	15.900	15.900	13.397	304,810
2021-12-30	16.300	16.500	16.100	16.100	13.566	283,262
2021-12-29	16.700	16.700	16.100	16.100	13.566	561,685
2021-12-28	16.100	16.700	15.900	16.400	13.818	1,550,787
2021-12-27	15.650	16.200	15.650	15.900	13.397	505,085
2021-12-24	15.950	15.950	15.600	15.600	13.144	384,513
2021-12-23	16.250	16.300	15.700	15.750	13.271	898,764
2021-12-22	16.200	16.950	16.100	16.200	13.650	8,083,146
2021-12-21	15.200	16.100	15.150	16.100	13.566	1,820,343
2021-12-20	15.100	15.250	15.050	15.200	12.807	109,035
2021-12-17	15.300	15.400	15.150	15.150	12.765	76,260
2021-12-16	15.500	15.550	15.300	15.300	12.891	140,262
2021-12-15	15.400	15.500	15.400	15.500	13.060	103,487
2021-12-14	15.600	15.600	15.200	15.450	13.018	160,244
2021-12-13	15.400	15.750	15.400	15.500	13.060	394,789
2021-12-10	15.500	15.500	15.150	15.150	12.765	126,493
2021-12-09	15.250	15.450	15.250	15.350	12.934	389,557
2021-12-08	15.250	15.350	15.050	15.050	12.681	289,809
2021-12-07	15.100	15.200	15.000	15.150	12.765	146,945
2021-12-06	14.900	15.000	14.850	14.950	12.597	51,298
2021-12-03	14.750	15.050	14.750	14.900	12.554	115,763
2021-12-02	14.900	15.000	14.750	14.750	12.428	63,485
2021-12-01	14.800	14.950	14.800	14.900	12.554	49,691
2021-11-30	14.750	14.950	14.750	14.850	12.512	79,217
2021-11-29	14.700	14.750	14.450	14.600	12.302	236,249
2021-11-26	15.000	15.000	14.700	14.850	12.512	186,996
2021-11-25	15.200	15.200	15.050	15.050	12.681	96,136
2021-11-24	14.900	15.300	14.900	15.150	12.765	189,846
2021-11-23	15.300	15.300	14.800	14.850	12.512	219,068
2021-11-22	15.400	15.400	14.700	15.200	12.807	233,173

← NewerPage 20 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.