SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3,000 |
| 2024-05-06 | 5.540 | 5.540 | 5.170 | 5.170 | 5.170 | 8,000 |
| 2024-05-03 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 6,000 |
| 2024-05-02 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 11,000 |
| 2024-04-30 | 4.860 | 4.870 | 4.860 | 4.870 | 4.870 | 5,000 |
| 2024-04-29 | 5.000 | 5.380 | 5.000 | 5.380 | 5.380 | 19,000 |
| 2024-04-26 | 5.030 | 5.050 | 5.000 | 5.000 | 5.000 | 14,000 |
| 2024-04-25 | 5.130 | 5.130 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2024-04-24 | 4.950 | 4.950 | 4.930 | 4.930 | 4.930 | 4,000 |
| 2024-04-23 | 5.160 | 5.160 | 4.930 | 4.950 | 4.950 | 7,000 |
| 2024-04-22 | 5.160 | 5.450 | 5.150 | 5.160 | 5.160 | 21,000 |
| 2024-04-19 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 2,000 |
| 2024-04-18 | 5.080 | 5.080 | 4.930 | 4.930 | 4.930 | 8,000 |
| 2024-04-17 | 4.790 | 4.930 | 4.790 | 4.930 | 4.930 | 18,000 |
| 2024-04-16 | 5.290 | 5.290 | 4.770 | 4.790 | 4.790 | 200,000 |
| 2024-04-15 | 5.290 | 5.300 | 5.290 | 5.300 | 5.300 | 25,000 |
| 2024-04-12 | 5.260 | 5.560 | 5.260 | 5.560 | 5.560 | 33,000 |
| 2024-04-11 | 5.400 | 5.540 | 5.400 | 5.420 | 5.420 | 20,000 |
| 2024-04-10 | 5.530 | 5.530 | 5.240 | 5.390 | 5.390 | 336,000 |
| 2024-04-09 | 5.820 | 6.050 | 5.820 | 5.820 | 5.820 | 357,000 |
| 2024-04-08 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 36,000 |
| 2024-04-03 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 101,000 |
| 2024-04-02 | 7.690 | 7.960 | 7.670 | 7.960 | 7.960 | 86,000 |
| 2024-04-01 | 7.800 | 8.040 | 7.800 | 7.880 | 7.880 | 20,000 |
| 2024-03-29 | 7.870 | 7.920 | 7.850 | 7.920 | 7.920 | 8,000 |
| 2024-03-28 | 8.230 | 8.230 | 7.840 | 8.040 | 8.040 | 51,000 |
| 2024-03-27 | 7.970 | 8.250 | 7.970 | 8.190 | 8.190 | 9,000 |
| 2024-03-26 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2024-03-25 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2024-03-22 | 8.030 | 8.230 | 7.910 | 8.090 | 8.090 | 82,000 |
| 2024-03-21 | 8.820 | 8.820 | 8.100 | 8.300 | 8.300 | 83,000 |
| 2024-03-20 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2024-03-19 | 8.440 | 8.440 | 8.110 | 8.290 | 8.290 | 31,000 |
| 2024-03-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-03-15 | 8.100 | 8.100 | 7.690 | 8.000 | 8.000 | 162,000 |
| 2024-03-14 | 7.620 | 7.880 | 7.620 | 7.880 | 7.880 | 35,000 |
| 2024-03-13 | 7.740 | 7.800 | 7.730 | 7.800 | 7.800 | 33,000 |
| 2024-03-12 | 7.800 | 7.890 | 7.750 | 7.850 | 7.850 | 6,000 |
| 2024-03-11 | 7.860 | 7.860 | 7.730 | 7.790 | 7.790 | 40,000 |
| 2024-03-08 | 7.840 | 7.850 | 7.760 | 7.780 | 7.780 | 45,000 |
| 2024-03-07 | 7.760 | 7.980 | 7.760 | 7.900 | 7.900 | 37,000 |
| 2024-03-06 | 8.160 | 8.160 | 7.730 | 7.890 | 7.890 | 60,000 |
| 2024-03-05 | 7.760 | 7.810 | 7.700 | 7.750 | 7.750 | 39,000 |
| 2024-03-04 | 7.930 | 7.940 | 7.780 | 7.890 | 7.890 | 16,000 |
| 2024-03-01 | 7.940 | 7.940 | 7.760 | 7.790 | 7.790 | 27,000 |
| 2024-02-29 | 7.850 | 7.860 | 7.750 | 7.850 | 7.850 | 17,000 |
| 2024-02-27 | 7.900 | 7.900 | 7.720 | 7.860 | 7.860 | 40,000 |
| 2024-02-26 | 7.880 | 7.910 | 7.870 | 7.910 | 7.910 | 29,000 |
| 2024-02-23 | 7.930 | 7.930 | 7.690 | 7.820 | 7.820 | 37,000 |
| 2024-02-22 | 7.850 | 7.850 | 7.690 | 7.710 | 7.710 | 74,000 |
| 2024-02-21 | 7.890 | 7.890 | 7.690 | 7.800 | 7.800 | 43,000 |
| 2024-02-20 | 7.960 | 7.960 | 7.690 | 7.860 | 7.860 | 39,000 |
| 2024-02-19 | 8.000 | 8.010 | 7.760 | 7.810 | 7.810 | 43,000 |
| 2024-02-16 | 7.880 | 7.900 | 7.690 | 7.850 | 7.850 | 88,000 |
| 2024-02-15 | 7.990 | 7.990 | 7.800 | 7.890 | 7.890 | 14,000 |
| 2024-02-05 | 7.900 | 8.050 | 7.900 | 7.940 | 7.940 | 38,000 |
| 2024-02-02 | 7.900 | 8.050 | 7.760 | 7.970 | 7.970 | 47,000 |
| 2024-02-01 | 8.020 | 8.020 | 7.890 | 8.020 | 8.020 | 7,000 |
| 2024-01-31 | 8.000 | 8.000 | 7.850 | 7.990 | 7.990 | 26,000 |
| 2024-01-30 | 8.000 | 8.050 | 7.850 | 7.990 | 7.990 | 17,000 |
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.