SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8.170 | 8.170 | 7.800 | 8.030 | 8.030 | 26,000 |
| 2024-01-26 | 7.720 | 7.900 | 7.420 | 7.740 | 7.740 | 57,000 |
| 2024-01-25 | 7.830 | 7.830 | 7.710 | 7.730 | 7.730 | 14,000 |
| 2024-01-24 | 7.910 | 7.910 | 7.760 | 7.770 | 7.770 | 25,000 |
| 2024-01-23 | 7.960 | 7.960 | 7.730 | 7.910 | 7.910 | 9,000 |
| 2024-01-22 | 7.970 | 7.990 | 7.720 | 7.900 | 7.900 | 20,000 |
| 2024-01-19 | 7.580 | 8.060 | 7.580 | 7.760 | 7.760 | 44,000 |
| 2024-01-18 | 8.080 | 8.080 | 7.790 | 7.790 | 7.790 | 33,000 |
| 2024-01-17 | 8.110 | 8.110 | 7.880 | 7.880 | 7.880 | 91,000 |
| 2024-01-16 | 8.190 | 8.190 | 8.000 | 8.000 | 8.000 | 16,000 |
| 2024-01-15 | 8.250 | 8.250 | 7.950 | 8.100 | 8.100 | 51,000 |
| 2024-01-12 | 8.010 | 8.060 | 7.900 | 8.000 | 8.000 | 22,000 |
| 2024-01-11 | 7.920 | 8.270 | 7.820 | 8.050 | 8.050 | 143,000 |
| 2024-01-10 | 8.290 | 8.290 | 7.930 | 7.930 | 7.930 | 23,000 |
| 2024-01-09 | 8.310 | 8.310 | 8.010 | 8.160 | 8.160 | 39,000 |
| 2024-01-08 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1,000 |
| 2024-01-05 | 8.070 | 8.220 | 7.980 | 8.150 | 8.150 | 49,000 |
| 2024-01-04 | 8.090 | 8.090 | 7.910 | 7.980 | 7.980 | 44,000 |
| 2024-01-03 | 8.100 | 8.100 | 7.950 | 8.060 | 8.060 | 11,000 |
| 2024-01-02 | 8.110 | 8.190 | 7.930 | 8.000 | 8.000 | 71,000 |
| 2023-12-29 | 8.020 | 8.030 | 8.000 | 8.000 | 8.000 | 6,000 |
| 2023-12-28 | 8.060 | 8.060 | 7.840 | 7.890 | 7.890 | 52,000 |
| 2023-12-27 | 8.110 | 8.140 | 7.860 | 7.900 | 7.900 | 71,000 |
| 2023-12-26 | 8.100 | 8.160 | 8.000 | 8.110 | 8.110 | 6,000 |
| 2023-12-25 | 8.340 | 8.340 | 7.990 | 8.100 | 8.100 | 20,000 |
| 2023-12-22 | 7.950 | 8.080 | 7.950 | 8.060 | 8.060 | 25,000 |
| 2023-12-21 | 8.130 | 8.220 | 7.960 | 8.080 | 8.080 | 46,000 |
| 2023-12-20 | 8.110 | 8.110 | 7.960 | 8.010 | 8.010 | 11,000 |
| 2023-12-19 | 8.250 | 8.250 | 7.950 | 8.070 | 8.070 | 86,000 |
| 2023-12-18 | 7.870 | 7.980 | 7.760 | 7.980 | 7.980 | 22,000 |
| 2023-12-15 | 7.840 | 8.000 | 7.810 | 7.870 | 7.870 | 76,000 |
| 2023-12-14 | 8.000 | 8.170 | 7.860 | 7.860 | 7.860 | 112,000 |
| 2023-12-13 | 8.000 | 8.790 | 7.950 | 8.790 | 8.790 | 28,000 |
| 2023-12-12 | 8.110 | 8.290 | 7.870 | 8.000 | 8.000 | 51,000 |
| 2023-12-11 | 8.000 | 8.070 | 7.870 | 8.070 | 8.070 | 77,000 |
| 2023-12-08 | 7.750 | 8.090 | 7.750 | 8.010 | 8.010 | 34,000 |
| 2023-12-07 | 8.260 | 8.260 | 7.540 | 8.150 | 8.150 | 237,000 |
| 2023-12-06 | 8.430 | 8.430 | 8.070 | 8.250 | 8.250 | 48,000 |
| 2023-12-05 | 8.380 | 8.380 | 8.160 | 8.340 | 8.340 | 29,000 |
| 2023-12-04 | 8.210 | 8.320 | 8.150 | 8.250 | 8.250 | 31,000 |
| 2023-12-01 | 8.240 | 8.240 | 7.970 | 8.190 | 8.190 | 30,000 |
| 2023-11-30 | 8.240 | 8.390 | 7.930 | 8.160 | 8.160 | 30,000 |
| 2023-11-29 | 8.110 | 8.300 | 7.980 | 8.090 | 8.090 | 32,000 |
| 2023-11-28 | 8.120 | 8.260 | 7.920 | 8.220 | 8.220 | 51,000 |
| 2023-11-27 | 8.290 | 8.290 | 7.810 | 8.120 | 8.120 | 34,000 |
| 2023-11-24 | 8.290 | 8.290 | 8.150 | 8.220 | 8.220 | 28,000 |
| 2023-11-23 | 8.000 | 8.290 | 7.780 | 7.920 | 7.920 | 20,000 |
| 2023-11-22 | 8.100 | 8.280 | 7.890 | 8.080 | 8.080 | 86,000 |
| 2023-11-21 | 8.420 | 8.420 | 8.070 | 8.070 | 8.070 | 3,000 |
| 2023-11-20 | 8.350 | 8.490 | 8.040 | 8.370 | 8.370 | 24,000 |
| 2023-11-17 | 8.290 | 8.550 | 7.980 | 8.360 | 8.360 | 78,000 |
| 2023-11-16 | 8.140 | 8.330 | 7.750 | 8.080 | 8.080 | 64,000 |
| 2023-11-15 | 8.300 | 8.490 | 7.660 | 8.090 | 8.090 | 78,000 |
| 2023-11-14 | 8.440 | 8.500 | 8.000 | 8.310 | 8.310 | 114,000 |
| 2023-11-13 | 8.570 | 8.570 | 8.260 | 8.450 | 8.450 | 46,000 |
| 2023-11-10 | 8.440 | 8.840 | 7.970 | 8.590 | 8.590 | 170,000 |
| 2023-11-09 | 8.160 | 8.470 | 8.150 | 8.240 | 8.240 | 42,000 |
| 2023-11-08 | 8.510 | 8.510 | 8.170 | 8.450 | 8.450 | 43,000 |
| 2023-11-07 | 8.580 | 8.580 | 8.140 | 8.500 | 8.500 | 128,000 |
| 2023-11-06 | 8.350 | 8.350 | 7.800 | 8.110 | 8.110 | 53,000 |
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.