Sunflex Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	20.650	21.450	20.500	21.150	19.987	342,779
2022-02-22	21.100	21.100	20.050	20.400	19.278	472,163
2022-02-21	21.550	21.550	21.100	21.250	20.081	216,179
2022-02-18	21.050	21.400	20.950	21.400	20.223	171,488
2022-02-17	21.000	21.500	21.000	21.100	19.939	396,715
2022-02-16	20.950	21.300	20.950	21.000	19.845	199,183
2022-02-15	20.650	21.350	20.650	20.800	19.656	218,267
2022-02-14	21.500	21.600	20.600	20.600	19.467	444,967
2022-02-11	21.900	22.100	21.400	21.650	20.459	312,969
2022-02-10	22.500	22.800	21.900	22.000	20.790	266,552
2022-02-09	22.750	22.800	22.100	22.500	21.262	404,793
2022-02-08	21.900	22.900	21.900	22.750	21.499	334,430
2022-02-07	21.100	21.900	21.050	21.900	20.695	308,358
2022-01-26	21.000	21.500	20.900	21.050	19.892	239,544
2022-01-25	21.500	22.500	21.050	21.100	19.939	441,744
2022-01-24	21.400	22.100	20.450	22.000	20.790	590,510
2022-01-21	22.850	22.850	21.800	21.800	20.601	631,019
2022-01-20	23.000	23.000	22.550	22.900	21.640	376,558
2022-01-19	22.750	23.300	22.500	22.900	21.640	313,149
2022-01-18	23.400	23.500	22.800	23.100	21.829	361,505
2022-01-17	22.600	23.400	22.600	23.400	22.113	429,318
2022-01-14	23.300	23.300	22.550	22.800	21.546	851,516
2022-01-13	24.800	24.800	23.250	23.350	22.066	817,186
2022-01-12	23.900	24.800	23.550	24.350	23.011	1,245,009
2022-01-11	24.750	25.000	23.100	23.100	21.829	2,028,502
2022-01-10	25.150	25.350	24.100	24.500	23.152	1,351,281
2022-01-07	26.800	26.850	24.500	25.000	23.625	2,039,417
2022-01-06	25.900	26.400	25.400	26.150	24.712	889,663
2022-01-05	26.600	27.200	25.750	25.900	24.475	1,561,471
2022-01-04	27.000	27.450	26.500	26.550	25.090	1,307,879
2022-01-03	27.350	27.700	26.600	26.750	25.279	1,594,553
2021-12-30	28.450	28.750	27.600	27.750	26.224	1,542,385
2021-12-29	27.850	28.250	27.400	27.800	26.271	1,767,052
2021-12-28	29.100	29.400	27.550	27.700	26.176	5,020,833
2021-12-27	27.000	28.800	26.900	28.800	27.216	3,638,742
2021-12-24	26.650	27.900	26.500	27.350	25.846	3,192,206
2021-12-23	28.200	28.300	26.500	26.700	25.231	5,462,880
2021-12-22	28.800	29.200	27.800	27.800	26.271	7,464,682
2021-12-21	28.900	31.150	28.900	29.600	27.972	14,195,350
2021-12-20	26.700	28.900	25.950	28.900	27.310	8,891,610
2021-12-17	26.200	26.550	25.100	26.300	24.853	5,677,477
2021-12-16	24.550	26.400	24.500	26.000	24.570	9,684,933
2021-12-15	23.350	24.000	23.250	24.000	22.680	880,281
2021-12-14	23.000	24.150	23.000	23.350	22.066	1,882,284
2021-12-13	22.950	24.750	22.700	23.200	21.924	5,969,312
2021-12-10	21.850	22.600	21.650	22.500	21.262	419,540
2021-12-09	22.250	22.400	21.450	21.650	20.459	589,021
2021-12-08	22.600	22.700	22.250	22.250	21.026	339,494
2021-12-07	22.500	22.500	22.250	22.400	21.168	260,776
2021-12-06	22.550	22.550	22.000	22.150	20.932	341,937
2021-12-03	22.850	22.850	22.250	22.600	21.357	700,164
2021-12-02	23.200	23.350	22.400	22.400	21.168	920,996
2021-12-01	23.450	23.450	22.850	23.150	21.877	830,365
2021-11-30	23.700	23.850	22.850	23.150	21.877	1,055,068
2021-11-29	22.500	23.400	22.050	22.700	21.451	1,031,334
2021-11-26	22.200	23.000	21.850	22.700	21.451	1,037,874
2021-11-25	22.750	22.950	22.100	22.400	21.168	935,642
2021-11-24	21.500	22.700	21.500	22.700	21.451	1,488,898
2021-11-23	23.000	23.950	21.800	21.900	20.695	9,666,868
2021-11-22	20.850	21.800	20.250	21.800	20.601	2,307,823

← NewerPage 20 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.