SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9.950 | 9.970 | 9.730 | 9.970 | 9.970 | 97,000 |
| 2023-02-07 | 9.800 | 9.980 | 9.650 | 9.970 | 9.970 | 69,000 |
| 2023-02-06 | 9.850 | 10.000 | 9.750 | 9.900 | 9.900 | 77,000 |
| 2023-02-03 | 9.820 | 9.900 | 9.750 | 9.900 | 9.900 | 114,000 |
| 2023-02-02 | 9.810 | 9.810 | 9.590 | 9.800 | 9.800 | 85,000 |
| 2023-02-01 | 9.960 | 9.960 | 9.460 | 9.820 | 9.820 | 53,000 |
| 2023-01-31 | 9.870 | 9.980 | 9.700 | 9.860 | 9.860 | 123,000 |
| 2023-01-30 | 9.880 | 10.000 | 9.690 | 9.870 | 9.870 | 45,000 |
| 2023-01-17 | 9.650 | 9.720 | 9.610 | 9.690 | 9.690 | 35,000 |
| 2023-01-16 | 9.850 | 9.850 | 9.600 | 9.650 | 9.650 | 42,000 |
| 2023-01-13 | 9.640 | 9.880 | 9.640 | 9.650 | 9.650 | 48,000 |
| 2023-01-12 | 9.910 | 9.990 | 9.610 | 9.650 | 9.650 | 88,000 |
| 2023-01-11 | 10.400 | 10.400 | 9.620 | 9.910 | 9.910 | 216,000 |
| 2023-01-10 | 9.520 | 9.520 | 9.410 | 9.490 | 9.490 | 9,000 |
| 2023-01-09 | 9.580 | 9.730 | 9.410 | 9.410 | 9.410 | 33,000 |
| 2023-01-06 | 9.660 | 9.660 | 9.450 | 9.530 | 9.530 | 23,000 |
| 2023-01-05 | 10.000 | 10.000 | 9.450 | 9.530 | 9.530 | 59,000 |
| 2023-01-04 | 9.550 | 9.570 | 9.400 | 9.530 | 9.530 | 31,000 |
| 2023-01-03 | 9.660 | 9.660 | 9.300 | 9.590 | 9.590 | 53,000 |
| 2022-12-30 | 9.500 | 9.640 | 9.410 | 9.600 | 9.600 | 46,000 |
| 2022-12-29 | 9.650 | 9.650 | 9.410 | 9.600 | 9.600 | 23,000 |
| 2022-12-28 | 9.350 | 9.830 | 9.300 | 9.630 | 9.630 | 48,000 |
| 2022-12-27 | 9.670 | 9.670 | 9.600 | 9.620 | 9.620 | 4,000 |
| 2022-12-26 | 9.540 | 9.850 | 9.300 | 9.560 | 9.560 | 59,000 |
| 2022-12-23 | 10.000 | 10.000 | 9.290 | 9.510 | 9.510 | 25,000 |
| 2022-12-22 | 9.410 | 9.730 | 9.400 | 9.730 | 9.730 | 40,000 |
| 2022-12-21 | 9.740 | 9.740 | 9.450 | 9.640 | 9.640 | 68,000 |
| 2022-12-20 | 9.950 | 9.950 | 9.300 | 9.740 | 9.740 | 98,000 |
| 2022-12-19 | 10.000 | 10.000 | 9.700 | 9.840 | 9.840 | 65,000 |
| 2022-12-16 | 9.980 | 10.000 | 9.650 | 9.800 | 9.800 | 135,000 |
| 2022-12-15 | 9.800 | 10.200 | 9.410 | 9.950 | 9.950 | 244,000 |
| 2022-12-14 | 9.860 | 10.200 | 9.760 | 9.940 | 9.940 | 216,000 |
| 2022-12-13 | 9.630 | 10.550 | 9.520 | 10.050 | 10.050 | 586,000 |
| 2022-12-12 | 8.760 | 9.630 | 8.760 | 9.630 | 9.630 | 464,000 |
| 2022-12-09 | 8.790 | 8.870 | 8.660 | 8.760 | 8.760 | 71,000 |
| 2022-12-08 | 8.950 | 8.970 | 8.670 | 8.730 | 8.730 | 163,000 |
| 2022-12-07 | 8.880 | 9.020 | 8.360 | 9.020 | 9.020 | 463,000 |
| 2022-12-06 | 8.240 | 8.250 | 8.060 | 8.200 | 8.200 | 73,000 |
| 2022-12-05 | 8.140 | 8.390 | 8.070 | 8.190 | 8.190 | 38,000 |
| 2022-12-02 | 8.110 | 8.190 | 8.060 | 8.140 | 8.140 | 31,000 |
| 2022-12-01 | 8.240 | 8.240 | 8.000 | 8.110 | 8.110 | 29,000 |
| 2022-11-30 | 8.070 | 8.100 | 8.000 | 8.090 | 8.090 | 29,000 |
| 2022-11-29 | 8.050 | 8.140 | 7.910 | 8.080 | 8.080 | 35,000 |
| 2022-11-28 | 8.030 | 8.080 | 7.960 | 8.000 | 8.000 | 36,000 |
| 2022-11-25 | 8.120 | 8.120 | 7.950 | 8.030 | 8.030 | 59,000 |
| 2022-11-24 | 8.160 | 8.160 | 7.950 | 8.040 | 8.040 | 76,000 |
| 2022-11-23 | 7.980 | 8.070 | 7.910 | 8.000 | 8.000 | 73,000 |
| 2022-11-22 | 7.990 | 8.190 | 7.990 | 8.090 | 8.090 | 14,000 |
| 2022-11-21 | 7.960 | 8.080 | 7.950 | 7.990 | 7.990 | 45,000 |
| 2022-11-18 | 8.140 | 8.140 | 7.910 | 8.040 | 8.040 | 33,000 |
| 2022-11-17 | 8.190 | 8.190 | 7.920 | 8.000 | 8.000 | 88,000 |
| 2022-11-16 | 8.080 | 8.130 | 8.010 | 8.090 | 8.090 | 15,000 |
| 2022-11-15 | 8.030 | 8.240 | 7.820 | 8.130 | 8.130 | 111,000 |
| 2022-11-14 | 8.240 | 8.390 | 8.070 | 8.150 | 8.150 | 49,000 |
| 2022-11-11 | 8.080 | 8.250 | 7.860 | 8.240 | 8.240 | 208,000 |
| 2022-11-10 | 8.300 | 8.300 | 7.850 | 8.230 | 8.230 | 27,000 |
| 2022-11-09 | 8.400 | 8.410 | 8.200 | 8.270 | 8.270 | 51,000 |
| 2022-11-08 | 8.680 | 8.680 | 8.280 | 8.400 | 8.400 | 57,000 |
| 2022-11-07 | 8.070 | 8.490 | 8.060 | 8.490 | 8.490 | 61,000 |
| 2022-11-04 | 8.270 | 8.270 | 8.010 | 8.210 | 8.210 | 43,000 |
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.