Sunnic Technology & Merchandise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	17.550	17.550	17.550	17.550	17.550	0
2024-10-30	18.800	19.000	17.550	17.550	17.550	2,486,000
2024-10-29	18.950	19.350	18.500	18.600	18.600	2,599,000
2024-10-28	19.500	19.850	18.300	18.850	18.850	4,762,000
2024-10-25	18.150	19.500	17.950	19.200	19.200	3,463,000
2024-10-24	18.850	19.000	18.150	18.200	18.200	2,095,000
2024-10-23	18.000	19.600	17.900	18.900	18.900	5,637,000
2024-10-22	18.250	18.500	17.850	17.850	17.850	834,000
2024-10-21	17.800	18.100	17.700	18.100	18.100	733,000
2024-10-18	17.800	18.000	17.400	17.700	17.700	554,000
2024-10-17	18.000	18.150	17.750	17.800	17.800	543,000
2024-10-16	17.500	18.000	17.450	17.850	17.850	452,000
2024-10-15	17.800	18.350	17.500	17.500	17.500	997,000
2024-10-14	17.950	18.000	17.750	17.800	17.800	688,000
2024-10-11	17.950	18.500	17.550	17.950	17.950	1,555,000
2024-10-09	18.700	18.700	17.500	17.550	17.550	1,361,000
2024-10-08	18.750	18.750	18.200	18.450	18.450	671,000
2024-10-07	18.350	18.800	18.200	18.750	18.750	908,000
2024-10-04	19.250	19.250	18.200	18.200	18.200	3,074,000
2024-10-03	19.400	19.400	19.400	19.400	19.400	0
2024-10-02	19.400	19.400	19.400	19.400	19.400	0
2024-10-01	19.700	20.100	19.400	19.400	19.400	4,488,000
2024-09-30	19.100	19.450	18.850	19.300	19.300	1,709,000
2024-09-27	19.350	19.500	19.000	19.300	19.300	1,994,000
2024-09-26	19.600	20.200	19.200	19.200	19.200	2,932,000
2024-09-25	19.300	20.300	19.300	19.500	19.500	5,281,000
2024-09-24	19.750	20.000	19.100	19.200	19.200	3,757,000
2024-09-23	19.700	19.900	18.800	19.800	19.800	7,062,000
2024-09-20	19.600	20.850	19.250	19.700	19.700	12,193,000
2024-09-19	19.350	20.200	19.050	19.450	19.450	10,484,000
2024-09-18	19.100	20.100	19.000	19.050	19.050	9,243,000
2024-09-16	20.050	20.800	19.300	19.350	19.350	22,780,000
2024-09-13	17.400	19.150	17.400	19.150	19.150	16,991,000
2024-09-12	17.050	18.350	16.700	17.450	17.450	11,483,000
2024-09-11	16.750	17.800	16.250	16.700	16.700	11,588,000
2024-09-10	16.100	16.700	15.950	16.700	16.700	5,220,000
2024-09-09	14.800	15.200	14.750	15.200	15.200	76,000
2024-09-06	14.900	15.050	14.850	15.000	15.000	118,000
2024-09-05	14.950	15.350	14.900	14.900	14.900	237,000
2024-09-04	15.000	15.200	14.500	14.800	14.800	354,000
2024-09-03	15.250	15.600	15.250	15.400	15.400	314,000
2024-09-02	15.500	15.650	15.050	15.150	15.150	453,000
2024-08-30	15.600	15.950	15.500	15.550	15.550	407,000
2024-08-29	15.300	15.500	15.300	15.500	15.500	92,000
2024-08-28	15.450	15.500	15.400	15.450	15.450	125,000
2024-08-27	15.100	15.500	15.100	15.450	15.450	275,000
2024-08-26	15.100	15.350	15.100	15.200	15.200	207,000
2024-08-23	15.000	15.200	14.800	15.100	15.100	176,000
2024-08-22	15.200	15.300	14.950	15.000	15.000	189,000
2024-08-21	15.050	15.150	14.800	15.050	15.050	165,000
2024-08-20	15.100	15.450	14.950	15.000	15.000	384,000
2024-08-19	15.350	15.500	15.100	15.150	15.150	269,000
2024-08-16	14.850	15.400	14.850	15.200	15.200	816,000
2024-08-15	14.650	14.900	14.500	14.750	14.750	166,000
2024-08-14	14.850	14.900	14.550	14.550	14.550	214,000
2024-08-13	14.900	14.900	14.350	14.700	14.700	222,000
2024-08-12	14.550	14.900	14.500	14.500	14.500	222,000
2024-08-09	14.450	14.600	14.250	14.300	14.300	281,000
2024-08-08	14.300	14.300	14.000	14.100	14.100	252,000
2024-08-07	13.400	14.450	13.400	14.300	14.300	374,000

← NewerPage 9 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.