Sunflex Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	23.200	23.600	23.100	23.300	22.417	968,834
2022-08-16	23.100	23.550	22.800	23.200	22.321	1,608,400
2022-08-15	22.800	23.350	22.650	23.050	22.177	1,591,550
2022-08-12	24.150	24.450	23.050	23.050	22.177	3,864,703
2022-08-11	23.900	25.550	23.400	24.650	23.716	7,287,081
2022-08-10	23.350	23.700	23.050	23.550	22.658	1,235,413
2022-08-09	23.400	24.000	23.100	23.250	22.369	2,790,561
2022-08-08	22.700	23.400	22.600	23.400	22.514	1,075,687
2022-08-05	22.000	23.300	21.800	23.100	22.225	2,670,233
2022-08-04	22.950	23.000	21.100	21.550	20.734	2,407,899
2022-08-03	22.600	24.000	22.600	22.950	22.081	4,147,038
2022-08-02	24.350	24.500	22.550	22.550	21.696	3,259,933
2022-08-01	24.100	24.750	23.500	24.100	23.187	3,443,795
2022-07-29	22.900	24.750	22.900	24.050	23.139	4,237,452
2022-07-28	23.350	23.400	22.400	22.550	21.696	1,010,450
2022-07-27	21.900	23.100	21.900	23.000	22.129	939,200
2022-07-26	22.850	22.850	21.850	21.900	21.070	828,798
2022-07-25	22.500	23.000	22.250	22.600	21.744	718,566
2022-07-22	23.000	23.200	22.500	22.500	21.648	895,942
2022-07-21	23.200	23.500	22.750	23.000	22.129	1,287,218
2022-07-20	23.400	23.800	22.600	22.700	21.840	1,644,246
2022-07-19	22.500	23.400	22.100	23.300	22.417	1,605,978
2022-07-18	21.800	23.050	21.800	22.650	21.792	2,237,121
2022-07-15	21.550	21.800	21.300	21.500	20.686	437,383
2022-07-14	20.800	22.150	20.700	21.500	20.686	2,150,208
2022-07-13	22.000	22.350	21.100	21.350	20.176	1,524,671
2022-07-12	21.500	22.050	21.100	21.500	20.317	1,461,273
2022-07-11	22.300	22.450	21.450	21.550	20.365	2,203,410
2022-07-08	21.600	22.350	21.250	22.350	21.121	4,195,843
2022-07-07	19.500	20.350	19.500	20.350	19.231	917,100
2022-07-06	19.800	19.850	18.500	18.500	17.482	682,392
2022-07-05	19.600	19.950	19.150	19.350	18.286	419,894
2022-07-04	19.600	20.000	19.300	19.300	18.238	277,987
2022-07-01	20.150	20.500	19.550	19.600	18.522	708,820
2022-06-30	21.650	21.650	20.200	20.350	19.231	553,844
2022-06-29	21.150	21.850	20.950	21.500	20.317	579,720
2022-06-28	21.200	21.550	20.800	21.150	19.987	425,654
2022-06-27	21.150	21.700	21.150	21.300	20.128	526,121
2022-06-24	21.050	21.400	20.800	20.950	19.798	596,947
2022-06-23	20.550	21.250	20.300	20.900	19.750	819,370
2022-06-22	21.800	21.800	20.100	20.200	19.089	1,029,793
2022-06-21	20.150	21.500	20.150	21.400	20.223	942,669
2022-06-20	22.000	22.000	20.000	20.000	18.900	1,147,636
2022-06-17	20.400	21.700	20.400	21.500	20.317	1,254,387
2022-06-16	22.500	22.500	21.000	21.000	19.845	991,032
2022-06-15	22.800	22.900	22.000	22.000	20.790	1,069,797
2022-06-14	22.350	22.700	21.400	22.700	21.451	1,500,879
2022-06-13	23.300	23.300	22.150	22.200	20.979	2,493,349
2022-06-10	23.700	24.850	23.700	24.050	22.727	5,652,456
2022-06-09	23.150	24.000	23.100	24.000	22.680	2,166,458
2022-06-08	23.550	24.650	23.150	23.550	22.255	4,851,834
2022-06-07	24.500	25.000	22.900	22.900	21.640	11,388,610
2022-06-06	22.050	23.950	22.050	23.950	22.633	3,946,180
2022-06-02	22.450	22.800	21.650	21.800	20.601	1,879,833
2022-06-01	23.000	23.850	22.500	22.650	21.404	3,032,864
2022-05-31	22.800	24.350	22.450	23.150	21.877	6,108,873
2022-05-30	22.300	23.400	22.000	23.400	22.113	9,229,118
2022-05-27	19.700	21.300	19.700	21.300	20.128	2,590,302
2022-05-26	20.600	20.800	19.250	19.400	18.333	1,262,220
2022-05-25	20.200	21.000	19.600	20.450	19.325	2,642,157

← NewerPage 18 of 21 · 1,227 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.