SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.700 | 16.900 | 16.450 | 16.450 | 16.450 | 16,627 |
| 2026-10-19 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 11,000 |
| 2026-10-16 | 16.800 | 17.000 | 16.750 | 16.750 | 16.750 | 10,006 |
| 2026-10-15 | 16.800 | 17.000 | 16.400 | 16.800 | 16.800 | 26,000 |
| 2026-10-14 | 17.800 | 17.800 | 16.750 | 16.800 | 16.800 | 7,005 |
| 2026-10-13 | 16.900 | 16.950 | 16.600 | 16.700 | 16.700 | 15,000 |
| 2026-10-12 | 16.650 | 17.000 | 16.650 | 17.000 | 17.000 | 28,431 |
| 2026-10-08 | 16.500 | 17.000 | 16.050 | 16.650 | 16.650 | 27,186 |
| 2026-10-07 | 16.800 | 17.200 | 15.850 | 16.500 | 16.500 | 37,000 |
| 2026-10-06 | 17.900 | 17.900 | 16.800 | 16.800 | 16.800 | 31,442 |
| 2026-10-05 | 17.000 | 17.100 | 16.750 | 17.000 | 17.000 | 52,000 |
| 2026-10-02 | 17.300 | 17.750 | 17.300 | 17.300 | 17.300 | 29,001 |
| 2026-10-01 | 17.000 | 17.850 | 17.000 | 17.300 | 17.300 | 15,000 |
| 2026-09-30 | 17.300 | 17.700 | 17.300 | 17.300 | 17.300 | 45,000 |
| 2026-09-29 | 18.300 | 18.450 | 17.650 | 17.700 | 17.700 | 38,000 |
| 2026-09-24 | 18.000 | 18.500 | 17.250 | 18.000 | 18.000 | 81,001 |
| 2026-09-23 | 22.100 | 22.150 | 18.750 | 18.750 | 18.750 | 406,000 |
| 2026-09-22 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 166,000 |
| 2026-09-21 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 174,107 |
| 2026-09-18 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 122,018 |
| 2026-09-17 | 14.400 | 15.700 | 14.400 | 15.700 | 15.700 | 72,000 |
| 2026-09-16 | 16.050 | 16.050 | 14.200 | 14.300 | 14.300 | 107,065 |
| 2026-09-15 | 16.050 | 16.100 | 15.500 | 15.500 | 15.500 | 154,000 |
| 2026-09-14 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 6,000 |
| 2026-09-11 | 17.600 | 17.800 | 17.200 | 17.200 | 17.200 | 117,160 |
| 2026-09-10 | 17.600 | 18.000 | 17.600 | 18.000 | 18.000 | 109,000 |
| 2026-09-09 | 16.700 | 17.000 | 16.400 | 16.400 | 16.400 | 86,000 |
| 2026-09-08 | 17.400 | 17.450 | 16.550 | 16.650 | 16.650 | 91,000 |
| 2026-09-07 | 18.500 | 18.500 | 17.250 | 17.300 | 17.300 | 165,081 |
| 2026-09-04 | 20.000 | 20.000 | 19.150 | 19.150 | 19.150 | 28,006 |
| 2026-09-03 | 20.600 | 20.600 | 19.600 | 19.600 | 19.600 | 16,012 |
| 2026-09-02 | 21.500 | 21.500 | 20.550 | 20.600 | 20.600 | 89,007 |
| 2026-09-01 | 23.000 | 23.600 | 22.800 | 22.800 | 22.800 | 187,000 |
| 2026-08-31 | 22.550 | 26.000 | 22.550 | 25.300 | 25.300 | 98,000 |
| 2026-08-28 | 24.300 | 26.000 | 23.900 | 24.600 | 24.600 | 78,004 |
| 2026-08-27 | 25.500 | 25.950 | 24.400 | 24.650 | 24.650 | 51,492 |
| 2026-08-26 | 27.650 | 27.650 | 26.250 | 26.300 | 26.300 | 70,037 |
| 2026-08-25 | 26.650 | 26.650 | 24.000 | 25.150 | 25.150 | 117,000 |
| 2026-08-24 | 28.250 | 28.250 | 25.700 | 26.650 | 26.650 | 327,014 |
| 2026-08-21 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 79,000 |
| 2026-08-20 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 80,000 |
| 2026-08-19 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 46,095 |
| 2026-08-18 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 12,000 |
| 2026-08-17 | 17.600 | 17.650 | 17.600 | 17.650 | 17.650 | 40,000 |
| 2026-08-14 | 17.800 | 17.800 | 16.050 | 16.050 | 16.050 | 10,000 |
| 2026-08-13 | 16.100 | 16.250 | 16.100 | 16.250 | 16.250 | 9,000 |
| 2026-08-12 | 16.000 | 16.300 | 16.000 | 16.250 | 16.250 | 29,000 |
| 2026-08-11 | 16.400 | 16.400 | 16.000 | 16.000 | 16.000 | 16,000 |
| 2026-08-10 | 15.700 | 16.000 | 15.550 | 15.550 | 15.550 | 13,000 |
| 2026-08-07 | 15.900 | 16.100 | 15.700 | 15.700 | 15.700 | 12,000 |
| 2026-08-06 | 16.000 | 16.200 | 15.350 | 15.900 | 15.900 | 25,000 |
| 2026-08-05 | 16.650 | 16.650 | 15.800 | 15.900 | 15.900 | 43,485 |
| 2026-08-04 | 16.850 | 16.850 | 16.750 | 16.750 | 16.750 | 4,200 |
| 2026-08-03 | 17.000 | 17.000 | 16.200 | 16.350 | 16.350 | 17,000 |
| 2026-07-31 | 15.800 | 17.000 | 15.800 | 16.450 | 16.450 | 18,000 |
| 2026-07-30 | 16.900 | 17.300 | 16.900 | 17.150 | 17.150 | 27,000 |
| 2026-07-29 | 17.050 | 17.050 | 16.850 | 16.900 | 16.900 | 5,000 |
| 2026-07-28 | 17.000 | 17.000 | 16.500 | 16.500 | 16.500 | 16,001 |
| 2026-07-27 | 18.750 | 18.750 | 17.000 | 17.000 | 17.000 | 45,100 |
| 2026-07-24 | 18.550 | 18.900 | 18.000 | 18.200 | 18.200 | 9,000 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.