Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	12.450	12.550	11.800	11.950	11.950	234,468
2025-05-02	12.500	12.600	12.350	12.400	12.400	146,234
2025-04-30	12.600	12.600	12.300	12.350	12.350	125,002
2025-04-29	12.450	12.600	12.450	12.600	12.600	148,470
2025-04-28	12.250	12.450	12.250	12.450	12.450	180,560
2025-04-25	12.250	12.350	12.200	12.200	12.200	169,301
2025-04-24	12.150	12.200	11.950	12.100	12.100	107,400
2025-04-23	12.200	12.350	12.050	12.100	12.100	112,094
2025-04-22	11.800	12.150	11.750	11.950	11.950	107,001
2025-04-21	12.400	12.400	11.950	12.000	12.000	182,003
2025-04-18	12.500	13.100	12.500	12.500	12.500	124,051
2025-04-17	12.800	12.800	12.300	12.650	12.650	209,002
2025-04-16	12.850	12.850	12.400	12.650	12.650	245,176
2025-04-15	12.250	12.850	12.200	12.850	12.850	346,224
2025-04-14	11.600	12.350	11.600	12.000	12.000	485,465
2025-04-11	10.900	11.800	10.300	11.550	11.550	452,200
2025-04-10	11.200	11.200	11.100	11.200	11.200	297,100
2025-04-09	11.150	11.150	10.100	10.200	10.200	1,174,300
2025-04-08	11.250	11.500	11.200	11.200	11.200	1,133,575
2025-04-07	12.400	12.400	12.400	12.400	12.400	91,650
2025-04-02	13.500	13.850	13.350	13.750	13.750	230,141
2025-04-01	13.300	13.650	13.300	13.450	13.450	235,457
2025-03-31	13.500	13.550	13.100	13.150	13.150	596,000
2025-03-28	14.200	14.200	13.850	13.900	13.900	549,161
2025-03-27	14.450	14.600	14.250	14.300	14.300	452,170
2025-03-26	14.500	14.800	14.450	14.500	14.500	452,112
2025-03-25	14.800	14.900	14.300	14.500	14.500	877,519
2025-03-24	14.900	15.050	14.650	14.800	14.800	1,228,565
2025-03-21	15.850	16.000	14.950	15.000	15.000	2,847,089
2025-03-20	16.500	16.600	15.550	15.550	15.550	6,036,312
2025-03-19	15.700	17.050	15.700	16.150	16.150	11,674,433
2025-03-18	14.500	15.500	14.500	15.500	15.500	3,276,707
2025-03-17	13.900	14.350	13.850	14.100	14.100	425,112
2025-03-14	13.600	13.800	13.500	13.800	13.800	134,021
2025-03-13	14.000	14.150	13.650	13.650	13.650	243,505
2025-03-12	13.750	14.150	13.750	13.950	13.950	143,301
2025-03-11	13.850	13.850	13.550	13.750	13.750	193,112
2025-03-10	14.100	14.100	13.850	13.900	13.900	114,002
2025-03-07	13.900	14.100	13.850	14.100	14.100	190,003
2025-03-06	14.250	14.250	14.000	14.100	14.100	130,055
2025-03-05	14.200	14.300	14.100	14.250	14.250	48,000
2025-03-04	13.750	14.250	13.650	14.250	14.250	196,113
2025-03-03	14.050	14.200	13.950	14.100	14.100	122,002
2025-02-27	14.500	14.500	14.350	14.350	14.350	132,002
2025-02-26	14.600	14.600	14.300	14.500	14.500	189,135
2025-02-25	14.800	14.800	14.400	14.600	14.600	325,504
2025-02-24	14.900	14.950	14.800	14.900	14.900	126,065
2025-02-21	14.800	14.900	14.600	14.900	14.900	170,396
2025-02-20	15.150	15.150	14.600	14.750	14.750	375,004
2025-02-19	14.300	15.450	14.300	15.050	15.050	1,115,057
2025-02-18	14.250	14.350	14.200	14.300	14.300	178,561
2025-02-17	14.300	14.300	14.150	14.250	14.250	148,560
2025-02-14	14.100	14.350	14.000	14.200	14.200	217,416
2025-02-13	13.950	14.000	13.850	14.000	14.000	202,002
2025-02-12	13.850	14.000	13.700	13.800	13.800	165,079
2025-02-11	14.000	14.000	13.700	13.750	13.750	160,002
2025-02-10	13.700	14.000	13.700	14.000	14.000	163,079
2025-02-07	13.850	13.950	13.650	13.650	13.650	357,322
2025-02-06	13.700	13.850	13.600	13.850	13.850	211,000
2025-02-05	13.450	13.750	13.400	13.550	13.550	224,000

← NewerPage 7 of 21 · 1,226 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.