Sunflex Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	27.200	27.200	24.350	26.050	26.050	1,639,000
2024-08-05	29.200	29.200	26.950	26.950	26.950	1,457,000
2024-08-02	30.000	30.500	29.900	29.900	29.900	321,000
2024-08-01	30.500	31.000	30.250	30.950	30.950	286,000
2024-07-31	29.700	30.250	29.700	30.000	30.000	132,000
2024-07-30	29.750	29.950	29.150	29.850	29.850	286,000
2024-07-29	30.750	30.800	29.300	29.300	29.300	606,000
2024-07-26	30.150	31.300	29.900	30.500	30.500	640,000
2024-07-25	30.850	30.850	30.850	30.850	30.850	0
2024-07-24	30.850	30.850	30.850	30.850	30.850	0
2024-07-23	31.100	31.100	30.450	30.850	30.850	296,000
2024-07-22	31.800	31.800	30.400	30.400	30.400	706,000
2024-07-19	33.350	33.450	32.500	32.500	31.800	759,000
2024-07-18	33.400	33.800	33.050	33.400	32.681	656,000
2024-07-17	34.500	34.500	34.000	34.000	33.268	517,000
2024-07-16	33.950	34.400	33.900	34.300	33.561	904,000
2024-07-15	34.000	34.000	33.250	33.800	33.072	419,000
2024-07-12	33.650	34.000	33.300	33.750	33.750	461,000
2024-07-11	33.950	34.000	33.650	33.650	33.650	633,000
2024-07-10	33.600	33.950	33.350	33.650	33.650	536,000
2024-07-09	34.450	34.450	33.100	33.350	33.350	1,045,000
2024-07-08	35.050	35.050	33.500	34.100	34.100	1,833,000
2024-07-05	33.650	35.450	33.650	34.900	34.900	3,853,000
2024-07-04	33.450	33.700	33.100	33.100	33.100	529,000
2024-07-03	32.750	33.800	32.750	33.400	33.400	926,000
2024-07-02	32.800	32.950	32.300	32.500	32.500	322,000
2024-07-01	33.000	33.250	32.800	32.800	32.800	381,000
2024-06-28	32.100	32.850	32.100	32.700	32.700	468,000
2024-06-27	32.650	32.750	32.100	32.100	32.100	616,000
2024-06-26	33.200	33.550	32.750	32.750	32.750	562,000
2024-06-25	33.100	33.300	32.000	33.100	33.100	870,000
2024-06-24	33.300	33.700	33.000	33.100	33.100	559,000
2024-06-21	34.300	34.300	33.400	33.450	33.450	1,004,000
2024-06-20	33.200	34.900	32.800	34.100	34.100	2,615,000
2024-06-19	33.300	35.000	33.050	33.050	33.050	2,357,000
2024-06-18	34.450	34.500	33.200	33.250	33.250	1,653,000
2024-06-17	34.500	34.500	34.100	34.250	34.250	688,000
2024-06-14	35.400	35.400	34.200	34.300	34.300	1,930,000
2024-06-13	35.750	35.800	34.700	35.050	35.050	3,173,000
2024-06-12	34.000	35.600	34.000	35.550	35.550	4,366,000
2024-06-11	34.200	34.750	33.650	33.950	33.950	1,080,000
2024-06-07	33.450	34.000	33.450	33.550	33.550	752,000
2024-06-06	34.000	34.000	33.050	33.500	33.500	1,126,000
2024-06-05	34.300	34.550	33.400	33.600	33.600	1,154,000
2024-06-04	34.550	35.200	34.100	34.150	34.150	1,634,000
2024-06-03	34.800	35.500	34.250	34.550	34.550	2,877,000
2024-05-31	34.400	34.900	33.850	34.300	34.300	1,946,000
2024-05-30	34.800	35.700	33.750	34.000	34.000	5,104,000
2024-05-29	34.100	35.900	33.650	34.600	34.600	5,506,000
2024-05-28	34.450	34.500	33.800	33.800	33.800	2,004,000
2024-05-27	33.650	34.500	33.000	34.450	34.450	2,803,000
2024-05-24	32.750	33.900	32.700	33.000	33.000	1,559,000
2024-05-23	34.100	34.400	32.900	32.900	32.900	2,506,000
2024-05-22	34.350	34.500	33.550	33.900	33.900	2,357,000
2024-05-21	34.000	34.300	33.550	34.000	34.000	2,049,000
2024-05-20	34.300	34.600	33.700	33.900	33.900	3,301,000
2024-05-17	33.000	34.500	32.600	33.600	33.600	4,791,000
2024-05-16	32.800	34.900	32.650	33.250	33.250	9,616,000
2024-05-15	31.550	32.700	31.250	32.400	32.400	3,454,000
2024-05-14	32.000	32.900	31.250	31.500	31.500	7,037,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1991 TWD
2025-07-31	1.0000 TWD
2024-07-22	0.6842 TWD
2023-07-10	0.6646 TWD
2022-07-14	0.3714 TWD
2021-08-12	0.1955 TWD
2020-08-17	0.4887 TWD
2019-07-30	1.0751 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.