SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.270 | 8.270 | 8.010 | 8.210 | 8.210 | 43,000 |
| 2022-11-03 | 8.340 | 8.340 | 8.200 | 8.280 | 8.280 | 17,000 |
| 2022-11-02 | 8.160 | 8.390 | 8.160 | 8.250 | 8.250 | 28,000 |
| 2022-11-01 | 8.120 | 8.340 | 8.100 | 8.250 | 8.250 | 26,000 |
| 2022-10-31 | 8.000 | 8.440 | 8.000 | 8.250 | 8.250 | 37,000 |
| 2022-10-28 | 8.250 | 8.330 | 7.930 | 8.060 | 8.060 | 65,000 |
| 2022-10-27 | 8.030 | 8.050 | 7.870 | 8.050 | 8.050 | 53,000 |
| 2022-10-26 | 8.100 | 8.220 | 7.820 | 8.220 | 8.220 | 40,000 |
| 2022-10-25 | 8.230 | 8.230 | 7.870 | 8.070 | 8.070 | 34,000 |
| 2022-10-24 | 7.660 | 8.080 | 7.660 | 8.040 | 8.040 | 140,000 |
| 2022-10-21 | 8.450 | 8.450 | 7.650 | 7.650 | 7.650 | 228,000 |
| 2022-10-20 | 8.380 | 8.640 | 8.160 | 8.320 | 8.320 | 86,000 |
| 2022-10-19 | 8.690 | 8.760 | 8.400 | 8.460 | 8.460 | 128,000 |
| 2022-10-18 | 9.200 | 9.200 | 8.240 | 8.830 | 8.830 | 233,000 |
| 2022-10-17 | 8.900 | 9.290 | 8.650 | 9.150 | 9.150 | 113,000 |
| 2022-10-14 | 9.190 | 9.500 | 8.910 | 9.080 | 9.080 | 208,000 |
| 2022-10-13 | 9.540 | 9.540 | 8.820 | 8.900 | 8.900 | 184,000 |
| 2022-10-12 | 9.610 | 9.610 | 9.490 | 9.520 | 9.520 | 61,000 |
| 2022-10-11 | 9.600 | 9.810 | 9.300 | 9.380 | 9.380 | 181,000 |
| 2022-10-07 | 10.000 | 10.050 | 9.650 | 9.930 | 9.930 | 102,000 |
| 2022-10-06 | 9.800 | 9.970 | 9.730 | 9.970 | 9.970 | 117,000 |
| 2022-10-05 | 10.000 | 10.000 | 9.700 | 9.710 | 9.710 | 240,000 |
| 2022-10-04 | 10.050 | 10.350 | 9.850 | 10.000 | 10.000 | 483,000 |
| 2022-10-03 | 9.800 | 11.250 | 9.520 | 10.700 | 10.700 | 952,000 |
| 2022-09-30 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 329,000 |
| 2022-09-29 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 279,000 |
| 2022-09-28 | 12.750 | 12.800 | 12.600 | 12.600 | 12.600 | 394,000 |
| 2022-09-27 | 14.000 | 14.000 | 12.750 | 14.000 | 14.000 | 1,970,000 |
| 2022-09-26 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 305,000 |
| 2022-09-23 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 407,000 |
| 2022-09-22 | 10.000 | 10.550 | 10.000 | 10.550 | 10.550 | 337,000 |
| 2022-09-21 | 9.500 | 9.620 | 9.390 | 9.620 | 9.620 | 148,000 |
| 2022-09-20 | 9.420 | 9.550 | 9.400 | 9.550 | 9.550 | 75,000 |
| 2022-09-19 | 9.400 | 9.540 | 9.350 | 9.540 | 9.540 | 62,000 |
| 2022-09-16 | 9.430 | 9.550 | 9.430 | 9.550 | 9.550 | 13,000 |
| 2022-09-15 | 9.450 | 9.580 | 9.400 | 9.430 | 9.430 | 20,000 |
| 2022-09-14 | 9.320 | 9.520 | 9.300 | 9.510 | 9.510 | 99,000 |
| 2022-09-13 | 9.780 | 9.780 | 9.410 | 9.460 | 9.460 | 14,000 |
| 2022-09-12 | 9.460 | 9.460 | 9.390 | 9.450 | 9.450 | 20,000 |
| 2022-09-08 | 9.480 | 9.480 | 9.350 | 9.460 | 9.460 | 21,000 |
| 2022-09-07 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 4,000 |
| 2022-09-06 | 9.420 | 9.470 | 9.250 | 9.450 | 9.450 | 112,000 |
| 2022-09-05 | 9.350 | 9.490 | 9.350 | 9.440 | 9.440 | 22,000 |
| 2022-09-02 | 9.570 | 10.150 | 9.260 | 10.150 | 10.150 | 7,000 |
| 2022-09-01 | 9.370 | 9.370 | 9.140 | 9.250 | 9.250 | 27,000 |
| 2022-08-31 | 9.370 | 9.390 | 9.280 | 9.350 | 9.350 | 17,000 |
| 2022-08-30 | 9.150 | 9.350 | 9.150 | 9.350 | 9.350 | 41,000 |
| 2022-08-29 | 9.110 | 9.350 | 9.110 | 9.330 | 9.330 | 11,000 |
| 2022-08-26 | 9.580 | 9.680 | 9.260 | 9.330 | 9.330 | 147,000 |
| 2022-08-25 | 9.290 | 9.360 | 9.130 | 9.260 | 9.260 | 16,000 |
| 2022-08-24 | 9.320 | 9.320 | 9.130 | 9.290 | 9.290 | 56,000 |
| 2022-08-23 | 9.190 | 9.260 | 9.160 | 9.240 | 9.240 | 52,000 |
| 2022-08-22 | 9.140 | 9.150 | 9.140 | 9.150 | 9.150 | 10,000 |
| 2022-08-19 | 8.950 | 9.090 | 8.950 | 8.950 | 8.950 | 21,000 |
| 2022-08-18 | 9.100 | 9.220 | 9.090 | 9.110 | 9.110 | 73,000 |
| 2022-08-17 | 8.820 | 9.120 | 8.700 | 9.120 | 9.120 | 51,000 |
| 2022-08-16 | 8.800 | 9.110 | 8.800 | 9.100 | 9.100 | 72,000 |
| 2022-08-15 | 9.100 | 9.100 | 8.990 | 9.100 | 9.100 | 16,000 |
| 2022-08-12 | 8.270 | 9.150 | 8.270 | 9.100 | 9.100 | 60,000 |
| 2022-08-11 | 9.000 | 9.000 | 8.550 | 8.890 | 8.890 | 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.