Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	13.450	13.600	13.200	13.450	13.450	222,006
2025-02-03	13.450	13.450	13.000	13.450	13.450	504,001
2025-01-22	13.700	13.750	13.550	13.700	13.700	297,000
2025-01-21	13.850	13.850	13.550	13.700	13.700	104,000
2025-01-20	13.600	13.800	13.500	13.800	13.800	85,000
2025-01-17	13.700	13.700	13.400	13.650	13.650	175,000
2025-01-16	13.750	13.850	13.500	13.650	13.650	161,000
2025-01-15	13.550	13.650	13.500	13.650	13.650	63,000
2025-01-14	13.450	13.600	13.350	13.550	13.550	115,000
2025-01-13	13.600	13.600	13.150	13.300	13.300	258,000
2025-01-10	13.400	13.900	13.400	13.850	13.850	279,000
2025-01-09	13.900	13.950	13.300	13.400	13.400	561,000
2025-01-08	13.950	13.950	13.850	13.950	13.950	125,000
2025-01-07	14.200	14.200	13.900	13.950	13.950	170,000
2025-01-06	14.150	14.250	13.750	14.200	14.200	246,000
2025-01-03	14.350	14.350	13.900	14.050	14.050	328,000
2025-01-02	14.250	14.400	14.100	14.300	14.300	272,000
2024-12-31	14.500	14.500	13.950	14.250	14.250	899,000
2024-12-30	14.850	14.850	14.550	14.550	14.550	100,000
2024-12-27	14.950	15.000	14.800	14.800	14.800	161,000
2024-12-26	15.400	15.400	14.950	15.000	15.000	275,000
2024-12-25	14.600	15.200	14.600	15.200	15.200	292,000
2024-12-24	14.800	14.850	14.500	14.550	14.550	293,000
2024-12-23	14.600	14.750	14.550	14.650	14.650	271,000
2024-12-20	14.850	14.950	14.600	14.600	14.600	544,000
2024-12-19	14.800	14.950	14.650	14.850	14.850	144,000
2024-12-18	14.950	15.250	14.800	14.800	14.800	226,000
2024-12-17	14.800	15.000	14.800	14.950	14.950	173,000
2024-12-16	15.000	15.150	14.650	14.800	14.800	399,000
2024-12-13	15.450	15.450	14.950	14.950	14.950	468,000
2024-12-12	15.550	15.700	15.400	15.400	15.400	234,000
2024-12-11	15.550	15.700	15.350	15.350	15.350	227,000
2024-12-10	15.900	15.950	15.600	15.600	15.600	415,000
2024-12-09	16.100	16.150	15.900	16.000	16.000	289,000
2024-12-06	16.050	16.300	15.900	15.900	15.900	345,000
2024-12-05	16.150	16.200	15.750	15.900	15.900	566,000
2024-12-04	15.750	16.100	15.750	16.100	16.100	407,000
2024-12-03	15.750	15.850	15.550	15.750	15.750	259,000
2024-12-02	15.950	16.000	15.550	15.600	15.600	428,000
2024-11-29	15.850	16.100	15.650	15.700	15.700	521,000
2024-11-28	16.100	16.150	15.700	15.750	15.750	638,000
2024-11-27	16.700	16.700	16.100	16.100	16.100	348,000
2024-11-26	16.800	17.200	16.600	16.600	16.600	246,000
2024-11-25	16.550	16.800	16.450	16.800	16.800	406,000
2024-11-22	16.650	16.750	16.350	16.400	16.400	200,000
2024-11-21	16.200	16.450	16.150	16.300	16.300	180,000
2024-11-20	16.650	16.650	16.200	16.200	16.200	443,021
2024-11-19	16.550	16.700	16.250	16.350	16.350	459,000
2024-11-18	16.450	16.600	16.200	16.200	16.200	531,000
2024-11-15	16.600	17.300	16.450	16.600	16.600	897,000
2024-11-14	17.750	17.750	16.650	16.650	16.650	1,670,000
2024-11-13	17.550	17.950	17.350	17.700	17.700	577,000
2024-11-12	18.150	18.150	17.350	17.550	17.550	825,000
2024-11-11	17.500	18.450	17.500	17.950	17.950	2,512,000
2024-11-08	17.800	17.850	17.150	17.200	17.200	766,000
2024-11-07	17.600	17.850	17.500	17.750	17.750	494,000
2024-11-06	17.500	17.550	17.300	17.550	17.550	342,000
2024-11-05	17.450	18.050	17.350	17.400	17.400	635,000
2024-11-04	17.900	17.900	17.250	17.500	17.500	818,000
2024-11-01	17.300	18.100	17.150	17.850	17.850	1,510,000

← NewerPage 8 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.