Sunflex Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	18.000	18.150	17.600	17.850	17.174	627,366
2022-11-11	18.650	18.850	17.700	17.900	17.222	660,542
2022-11-10	18.250	18.900	18.200	18.250	17.559	434,027
2022-11-09	18.200	19.600	18.150	18.450	17.751	1,709,212
2022-11-08	18.350	18.450	17.750	17.850	17.174	804,703
2022-11-07	18.500	18.750	18.500	18.550	17.847	217,323
2022-11-04	18.350	18.350	17.900	18.350	17.655	145,303
2022-11-03	18.400	18.400	18.200	18.200	17.511	134,127
2022-11-02	18.200	18.550	18.200	18.350	17.655	204,188
2022-11-01	18.000	18.400	18.000	18.200	17.511	223,105
2022-10-31	17.400	17.850	17.400	17.750	17.078	169,476
2022-10-28	17.700	17.700	17.250	17.250	16.597	170,483
2022-10-27	17.600	17.850	17.500	17.800	17.126	181,213
2022-10-26	17.550	17.600	17.250	17.250	16.597	217,001
2022-10-25	18.050	18.050	17.500	17.500	16.837	196,021
2022-10-24	18.150	18.400	18.000	18.000	17.318	144,006
2022-10-21	18.050	18.250	17.750	17.750	17.078	244,032
2022-10-20	18.300	18.400	17.850	18.300	17.607	257,285
2022-10-19	18.850	19.100	18.300	18.300	17.607	286,199
2022-10-18	19.050	19.350	18.500	18.500	17.799	298,382
2022-10-17	17.750	19.000	17.750	18.850	18.136	395,583
2022-10-14	17.750	18.500	17.700	18.300	17.607	648,467
2022-10-13	18.900	18.950	17.050	17.050	16.404	1,382,200
2022-10-12	19.200	19.200	18.600	18.900	18.184	427,371
2022-10-11	19.600	19.600	19.050	19.150	18.425	883,035
2022-10-07	21.250	21.400	21.050	21.100	20.301	341,787
2022-10-06	21.450	21.450	21.000	21.250	20.445	248,620
2022-10-05	21.600	21.800	21.150	21.300	20.493	351,134
2022-10-04	21.050	21.400	20.900	21.350	20.541	379,032
2022-10-03	20.100	21.100	20.100	20.800	20.012	311,508
2022-09-30	19.900	20.700	19.750	20.350	19.579	419,653
2022-09-29	20.200	20.600	20.000	20.200	19.435	400,954
2022-09-28	21.550	21.550	19.750	19.800	19.050	1,148,916
2022-09-27	21.150	21.750	21.000	21.550	20.734	433,175
2022-09-26	22.600	22.600	21.000	21.300	20.493	1,752,918
2022-09-23	23.450	23.500	22.800	22.850	21.984	590,430
2022-09-22	22.900	23.400	22.650	23.400	22.514	569,314
2022-09-21	23.600	23.600	23.100	23.100	22.225	586,299
2022-09-20	23.300	23.750	23.050	23.650	22.754	811,456
2022-09-19	23.550	23.850	23.000	23.100	22.225	1,098,533
2022-09-16	22.950	23.650	22.600	23.450	22.562	1,042,250
2022-09-15	22.700	23.250	22.650	22.900	22.033	726,180
2022-09-14	22.200	22.650	22.100	22.650	21.792	573,312
2022-09-13	23.250	23.350	22.700	22.800	21.936	833,662
2022-09-12	23.200	23.350	22.900	23.150	22.273	598,995
2022-09-08	23.550	23.550	23.000	23.050	22.177	574,602
2022-09-07	22.950	23.200	22.700	22.800	21.936	753,645
2022-09-06	23.800	24.350	22.950	23.000	22.129	1,452,042
2022-09-05	25.000	25.150	23.700	23.700	22.802	2,003,481
2022-09-02	25.000	25.350	24.250	25.000	24.053	2,306,038
2022-09-01	24.850	25.200	24.600	24.600	23.668	1,161,879
2022-08-31	25.400	25.650	24.950	25.050	24.101	2,011,457
2022-08-30	24.600	25.500	24.350	25.150	24.197	2,820,642
2022-08-29	23.800	24.450	23.600	24.050	23.139	2,527,817
2022-08-26	24.950	25.200	24.550	24.750	23.812	2,682,383
2022-08-25	26.100	26.100	24.750	24.750	23.812	4,129,278
2022-08-24	25.000	25.850	24.800	25.650	24.678	4,954,281
2022-08-23	25.250	25.400	24.450	25.100	24.149	4,577,040
2022-08-22	24.600	26.100	24.600	25.550	24.582	10,525,910
2022-08-19	23.750	24.600	23.650	24.550	23.620	3,292,307

← NewerPage 17 of 21 · 1,223 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.