SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 8.100 | 8.380 | 8.060 | 8.070 | 8.070 | 26,000 |
| 2023-11-02 | 8.050 | 8.050 | 7.780 | 7.990 | 7.990 | 43,000 |
| 2023-11-01 | 7.530 | 7.960 | 7.460 | 7.770 | 7.770 | 62,000 |
| 2023-10-31 | 7.520 | 7.790 | 7.520 | 7.590 | 7.590 | 29,000 |
| 2023-10-30 | 8.080 | 8.090 | 7.590 | 7.690 | 7.690 | 71,000 |
| 2023-10-27 | 7.980 | 7.990 | 7.750 | 7.930 | 7.930 | 21,000 |
| 2023-10-26 | 7.940 | 7.940 | 7.700 | 7.900 | 7.900 | 38,000 |
| 2023-10-25 | 7.780 | 7.950 | 7.510 | 7.940 | 7.940 | 62,000 |
| 2023-10-24 | 7.460 | 7.910 | 7.260 | 7.780 | 7.780 | 62,000 |
| 2023-10-23 | 7.720 | 8.070 | 7.360 | 7.450 | 7.450 | 173,000 |
| 2023-10-20 | 7.910 | 8.460 | 7.910 | 8.060 | 8.060 | 64,000 |
| 2023-10-19 | 7.720 | 8.570 | 7.680 | 8.380 | 8.380 | 57,000 |
| 2023-10-18 | 7.710 | 8.030 | 7.710 | 8.000 | 8.000 | 89,000 |
| 2023-10-17 | 8.100 | 8.490 | 8.100 | 8.150 | 8.150 | 53,000 |
| 2023-10-16 | 8.420 | 8.420 | 8.240 | 8.380 | 8.380 | 105,000 |
| 2023-10-13 | 8.580 | 8.650 | 8.330 | 8.600 | 8.600 | 50,000 |
| 2023-10-12 | 8.680 | 8.690 | 8.480 | 8.690 | 8.690 | 13,000 |
| 2023-10-11 | 8.510 | 8.800 | 8.510 | 8.760 | 8.760 | 26,000 |
| 2023-10-06 | 9.080 | 9.080 | 8.790 | 8.800 | 8.800 | 19,000 |
| 2023-10-05 | 8.460 | 8.860 | 8.460 | 8.860 | 8.860 | 9,000 |
| 2023-10-04 | 8.970 | 8.970 | 8.610 | 8.610 | 8.610 | 1,000 |
| 2023-10-03 | 8.890 | 9.190 | 8.800 | 8.940 | 8.940 | 15,000 |
| 2023-10-02 | 8.970 | 8.970 | 8.560 | 8.910 | 8.910 | 20,000 |
| 2023-09-28 | 8.800 | 8.800 | 8.660 | 8.700 | 8.700 | 10,000 |
| 2023-09-27 | 9.060 | 9.060 | 8.710 | 9.030 | 9.030 | 13,000 |
| 2023-09-26 | 8.730 | 9.030 | 8.730 | 9.000 | 9.000 | 7,000 |
| 2023-09-25 | 8.620 | 9.170 | 8.620 | 9.040 | 9.040 | 28,000 |
| 2023-09-22 | 8.950 | 8.970 | 8.540 | 8.890 | 8.890 | 23,000 |
| 2023-09-21 | 9.170 | 9.170 | 8.950 | 9.040 | 9.040 | 6,000 |
| 2023-09-20 | 9.140 | 9.140 | 8.950 | 8.950 | 8.950 | 4,000 |
| 2023-09-19 | 8.900 | 8.900 | 8.660 | 8.880 | 8.880 | 10,000 |
| 2023-09-18 | 8.960 | 8.960 | 8.610 | 8.910 | 8.910 | 22,000 |
| 2023-09-15 | 8.570 | 8.980 | 8.570 | 8.980 | 8.980 | 5,000 |
| 2023-09-14 | 8.860 | 9.030 | 8.540 | 9.000 | 9.000 | 12,000 |
| 2023-09-13 | 8.840 | 8.910 | 8.700 | 8.870 | 8.870 | 20,000 |
| 2023-09-12 | 8.880 | 8.880 | 8.560 | 8.850 | 8.850 | 18,000 |
| 2023-09-11 | 8.740 | 8.940 | 8.740 | 8.900 | 8.900 | 5,000 |
| 2023-09-08 | 8.540 | 8.740 | 8.520 | 8.740 | 8.740 | 7,000 |
| 2023-09-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 3,000 |
| 2023-09-06 | 8.630 | 8.770 | 8.500 | 8.750 | 8.750 | 6,000 |
| 2023-09-05 | 8.680 | 8.680 | 8.400 | 8.610 | 8.610 | 8,000 |
| 2023-09-04 | 8.640 | 8.640 | 8.450 | 8.610 | 8.610 | 5,000 |
| 2023-09-01 | 8.700 | 8.700 | 8.400 | 8.450 | 8.450 | 11,000 |
| 2023-08-31 | 8.200 | 8.700 | 8.180 | 8.700 | 8.700 | 8,000 |
| 2023-08-30 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2023-08-29 | 8.360 | 8.480 | 8.160 | 8.360 | 8.360 | 32,000 |
| 2023-08-28 | 8.170 | 8.380 | 8.160 | 8.370 | 8.370 | 26,000 |
| 2023-08-25 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 6,000 |
| 2023-08-24 | 8.380 | 8.380 | 8.150 | 8.380 | 8.380 | 5,000 |
| 2023-08-23 | 8.390 | 8.390 | 8.010 | 8.380 | 8.380 | 10,000 |
| 2023-08-22 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 1,000 |
| 2023-08-21 | 8.080 | 8.240 | 8.010 | 8.240 | 8.240 | 29,000 |
| 2023-08-18 | 8.240 | 8.240 | 8.080 | 8.080 | 8.080 | 42,000 |
| 2023-08-17 | 8.340 | 8.340 | 8.150 | 8.240 | 8.240 | 81,000 |
| 2023-08-16 | 8.700 | 8.700 | 8.420 | 8.500 | 8.500 | 17,000 |
| 2023-08-15 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2023-08-14 | 8.850 | 8.960 | 8.800 | 8.950 | 8.950 | 25,000 |
| 2023-08-11 | 9.080 | 9.170 | 9.060 | 9.170 | 9.170 | 8,000 |
| 2023-08-10 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2023-08-09 | 9.140 | 9.460 | 9.140 | 9.460 | 9.460 | 13,000 |
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.