Sunflex Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	22.100	22.500	20.050	20.050	18.947	5,718,329
2022-05-23	21.850	22.200	21.300	22.200	20.979	3,177,527
2022-05-20	18.400	20.200	18.400	20.200	19.089	1,945,538
2022-05-19	17.950	18.500	17.750	18.400	17.388	306,703
2022-05-18	17.900	18.000	17.850	17.900	16.915	117,119
2022-05-17	17.800	17.900	17.750	17.800	16.821	69,036
2022-05-16	18.150	18.300	17.500	17.700	16.726	177,818
2022-05-13	17.550	18.200	17.550	18.000	17.010	224,126
2022-05-12	17.500	18.050	17.450	17.450	16.490	286,238
2022-05-11	17.650	17.800	17.500	17.500	16.537	272,400
2022-05-10	18.050	18.050	17.500	17.800	16.821	167,141
2022-05-09	17.900	18.500	17.750	18.050	17.057	587,645
2022-05-06	17.100	18.200	17.000	17.650	16.679	756,867
2022-05-05	17.050	17.150	16.900	16.900	15.970	100,115
2022-05-04	16.800	17.100	16.700	16.950	16.018	64,414
2022-05-03	16.750	17.000	16.750	16.800	15.876	41,593
2022-04-29	17.350	17.350	16.950	17.050	16.112	58,118
2022-04-28	16.600	17.000	16.450	16.900	15.970	131,308
2022-04-27	16.500	16.900	16.300	16.550	15.640	182,526
2022-04-26	17.000	17.100	16.900	16.900	15.970	136,672
2022-04-25	17.550	17.550	16.900	17.000	16.065	167,048
2022-04-22	17.800	17.800	17.500	17.600	16.632	142,939
2022-04-21	17.800	17.850	17.700	17.850	16.868	70,391
2022-04-20	17.900	17.900	17.650	17.800	16.821	146,916
2022-04-19	18.050	18.250	17.800	17.850	16.868	110,195
2022-04-18	18.000	18.050	17.600	17.700	16.726	178,661
2022-04-15	18.400	18.400	17.900	18.150	17.152	266,106
2022-04-14	18.550	18.550	18.300	18.450	17.435	110,763
2022-04-13	18.350	18.550	18.250	18.550	17.530	120,479
2022-04-12	18.950	18.950	18.000	18.350	17.341	353,788
2022-04-11	19.150	19.150	18.700	18.800	17.766	102,827
2022-04-08	18.750	19.050	18.750	18.950	17.908	104,405
2022-04-07	19.350	19.450	18.850	18.850	17.813	193,425
2022-04-06	19.500	19.850	19.200	19.400	18.333	193,091
2022-04-01	19.350	19.500	19.300	19.500	18.427	59,641
2022-03-31	19.500	19.800	19.500	19.500	18.427	207,147
2022-03-30	19.350	19.500	19.250	19.350	18.286	104,464
2022-03-29	19.600	19.600	19.300	19.400	18.333	50,715
2022-03-28	19.550	19.550	19.100	19.500	18.427	81,564
2022-03-25	19.650	19.650	19.300	19.600	18.522	118,307
2022-03-24	19.600	19.650	19.350	19.500	18.427	86,469
2022-03-23	19.800	19.900	19.550	19.700	18.616	150,323
2022-03-22	19.150	19.500	19.050	19.500	18.427	177,105
2022-03-21	19.000	19.150	19.000	19.100	18.049	143,106
2022-03-18	18.750	19.000	18.650	18.800	17.766	159,321
2022-03-17	18.350	18.800	18.350	18.600	17.577	224,802
2022-03-16	18.100	18.300	17.950	18.100	17.104	286,757
2022-03-15	19.100	19.100	17.800	18.050	17.057	530,782
2022-03-14	19.000	19.000	18.800	18.950	17.908	189,245
2022-03-11	19.300	19.300	18.900	19.150	18.097	124,575
2022-03-10	18.900	19.500	18.900	19.200	18.144	189,396
2022-03-09	18.400	19.050	18.300	18.700	17.671	263,352
2022-03-08	19.000	19.450	18.100	18.250	17.246	504,754
2022-03-07	20.000	20.000	18.700	19.100	18.049	430,921
2022-03-04	20.650	20.850	20.000	20.150	19.042	222,826
2022-03-03	21.350	21.350	20.700	20.850	19.703	147,724
2022-03-02	20.900	21.050	20.800	21.050	19.892	85,375
2022-03-01	20.350	21.050	20.350	20.950	19.798	206,608
2022-02-25	20.350	20.600	19.800	20.350	19.231	268,230
2022-02-24	21.150	21.150	20.300	20.350	19.231	348,239

← NewerPage 19 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.