SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 13.050 | 13.050 | 12.100 | 12.200 | 12.200 | 39,000 |
| 2024-08-01 | 11.550 | 12.000 | 11.500 | 12.000 | 12.000 | 27,000 |
| 2024-07-31 | 12.250 | 12.250 | 11.300 | 12.200 | 12.200 | 65,000 |
| 2024-07-30 | 12.400 | 12.400 | 12.000 | 12.250 | 12.250 | 55,000 |
| 2024-07-29 | 13.100 | 13.500 | 12.400 | 12.400 | 12.400 | 214,000 |
| 2024-07-26 | 11.500 | 13.000 | 11.500 | 12.900 | 12.900 | 188,000 |
| 2024-07-23 | 11.500 | 11.950 | 11.500 | 11.950 | 11.950 | 247,000 |
| 2024-07-22 | 10.200 | 10.900 | 10.200 | 10.900 | 10.900 | 155,000 |
| 2024-07-19 | 9.510 | 11.150 | 9.510 | 10.450 | 10.450 | 243,000 |
| 2024-07-18 | 10.150 | 10.950 | 10.150 | 10.250 | 10.250 | 143,000 |
| 2024-07-17 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 311,000 |
| 2024-07-16 | 9.730 | 10.400 | 9.730 | 10.250 | 10.250 | 199,000 |
| 2024-07-15 | 8.900 | 9.730 | 8.900 | 9.730 | 9.730 | 153,000 |
| 2024-07-12 | 8.830 | 8.850 | 8.520 | 8.850 | 8.850 | 55,000 |
| 2024-07-11 | 8.400 | 9.080 | 8.400 | 9.000 | 9.000 | 97,000 |
| 2024-07-10 | 8.000 | 8.260 | 8.000 | 8.260 | 8.260 | 33,000 |
| 2024-07-09 | 8.780 | 8.780 | 8.310 | 8.360 | 8.360 | 150,000 |
| 2024-07-08 | 8.670 | 9.050 | 8.670 | 9.050 | 9.050 | 324,000 |
| 2024-07-05 | 10.700 | 10.700 | 9.630 | 9.630 | 9.630 | 353,000 |
| 2024-07-04 | 12.800 | 12.800 | 10.700 | 10.700 | 10.700 | 813,000 |
| 2024-07-03 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 296,000 |
| 2024-07-02 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 222,000 |
| 2024-07-01 | 8.770 | 9.640 | 8.770 | 9.640 | 9.640 | 362,000 |
| 2024-06-28 | 8.770 | 8.770 | 8.700 | 8.770 | 8.770 | 486,000 |
| 2024-06-27 | 7.970 | 7.980 | 7.970 | 7.980 | 7.980 | 230,000 |
| 2024-06-26 | 7.310 | 7.310 | 7.250 | 7.260 | 7.260 | 148,000 |
| 2024-06-25 | 6.010 | 6.700 | 5.910 | 6.700 | 6.700 | 121,000 |
| 2024-06-24 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 111,000 |
| 2024-06-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,000 |
| 2024-06-20 | 5.980 | 6.000 | 5.900 | 5.900 | 5.900 | 17,000 |
| 2024-06-19 | 6.000 | 6.000 | 5.870 | 5.980 | 5.980 | 55,000 |
| 2024-06-18 | 5.720 | 6.180 | 5.720 | 6.000 | 6.000 | 77,000 |
| 2024-06-17 | 5.100 | 5.720 | 5.100 | 5.720 | 5.720 | 72,000 |
| 2024-06-14 | 5.000 | 5.220 | 5.000 | 5.200 | 5.200 | 68,000 |
| 2024-06-13 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 90,000 |
| 2024-06-12 | 5.390 | 5.390 | 5.020 | 5.020 | 5.020 | 3,000 |
| 2024-06-11 | 4.950 | 5.490 | 4.950 | 5.490 | 5.490 | 2,000 |
| 2024-06-07 | 5.270 | 5.270 | 5.050 | 5.050 | 5.050 | 3,000 |
| 2024-06-06 | 5.350 | 5.370 | 5.350 | 5.370 | 5.370 | 6,000 |
| 2024-06-05 | 5.100 | 5.450 | 5.080 | 5.450 | 5.450 | 9,000 |
| 2024-06-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-06-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,000 |
| 2024-05-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,000 |
| 2024-05-30 | 5.770 | 5.770 | 5.600 | 5.600 | 5.600 | 10,000 |
| 2024-05-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,000 |
| 2024-05-28 | 5.690 | 5.690 | 5.350 | 5.400 | 5.400 | 21,000 |
| 2024-05-27 | 5.440 | 5.900 | 5.440 | 5.800 | 5.800 | 13,000 |
| 2024-05-24 | 5.000 | 5.570 | 4.950 | 5.550 | 5.550 | 5,000 |
| 2024-05-23 | 5.160 | 5.160 | 5.150 | 5.150 | 5.150 | 10,000 |
| 2024-05-22 | 4.900 | 5.280 | 4.900 | 5.270 | 5.270 | 12,000 |
| 2024-05-21 | 4.970 | 5.180 | 4.970 | 5.000 | 5.000 | 18,000 |
| 2024-05-20 | 4.890 | 4.890 | 4.700 | 4.850 | 4.850 | 20,000 |
| 2024-05-17 | 4.770 | 4.780 | 4.770 | 4.780 | 4.780 | 15,000 |
| 2024-05-16 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 12,000 |
| 2024-05-15 | 4.810 | 4.900 | 4.810 | 4.900 | 4.900 | 2,000 |
| 2024-05-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3,000 |
| 2024-05-13 | 4.870 | 4.870 | 4.720 | 4.720 | 4.720 | 12,000 |
| 2024-05-10 | 4.950 | 4.950 | 4.870 | 4.870 | 4.870 | 14,000 |
| 2024-05-09 | 5.100 | 5.100 | 4.970 | 5.000 | 5.000 | 5,000 |
| 2024-05-08 | 4.660 | 5.090 | 4.660 | 5.080 | 5.080 | 10,000 |
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.