SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 18.400 | 18.400 | 17.400 | 17.950 | 17.950 | 23,000 |
| 2026-07-22 | 18.600 | 18.600 | 17.400 | 17.900 | 17.900 | 23,000 |
| 2026-07-21 | 18.250 | 18.250 | 18.000 | 18.000 | 18.000 | 31,000 |
| 2026-07-20 | 18.400 | 19.150 | 17.550 | 17.700 | 17.700 | 54,000 |
| 2026-07-17 | 19.500 | 19.900 | 18.650 | 18.700 | 18.700 | 9,000 |
| 2026-07-16 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 13,000 |
| 2026-07-15 | 19.000 | 19.950 | 18.400 | 19.500 | 19.500 | 19,000 |
| 2026-07-14 | 19.450 | 20.000 | 19.450 | 20.000 | 20.000 | 6,000 |
| 2026-07-13 | 19.500 | 20.350 | 19.000 | 19.800 | 19.800 | 38,000 |
| 2026-07-10 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2026-07-09 | 19.800 | 20.500 | 19.500 | 19.500 | 19.500 | 30,000 |
| 2026-07-08 | 18.500 | 19.300 | 18.200 | 19.250 | 19.250 | 32,000 |
| 2026-07-07 | 18.700 | 19.000 | 18.150 | 19.000 | 19.000 | 21,000 |
| 2026-07-06 | 18.800 | 19.650 | 18.600 | 18.800 | 18.800 | 25,000 |
| 2026-07-03 | 18.650 | 19.800 | 18.600 | 18.900 | 18.900 | 32,000 |
| 2026-07-02 | 19.500 | 19.500 | 18.500 | 18.600 | 18.600 | 29,000 |
| 2026-07-01 | 20.700 | 20.700 | 19.900 | 19.900 | 19.900 | 40,001 |
| 2026-06-30 | 20.100 | 20.700 | 20.000 | 20.700 | 20.700 | 43,000 |
| 2026-06-29 | 19.650 | 20.600 | 19.400 | 20.000 | 20.000 | 31,050 |
| 2026-06-26 | 22.400 | 22.400 | 20.450 | 21.000 | 21.000 | 78,000 |
| 2026-06-25 | 23.000 | 24.100 | 20.950 | 22.700 | 22.700 | 139,000 |
| 2026-06-24 | 23.450 | 23.450 | 23.250 | 23.250 | 23.250 | 15,000 |
| 2026-06-23 | 23.950 | 23.950 | 22.500 | 22.700 | 22.700 | 16,000 |
| 2026-06-22 | 23.100 | 24.900 | 22.750 | 23.950 | 23.950 | 85,000 |
| 2026-06-18 | 23.800 | 25.000 | 23.000 | 23.100 | 23.100 | 58,000 |
| 2026-06-17 | 24.850 | 24.850 | 23.400 | 23.800 | 23.800 | 23,005 |
| 2026-06-16 | 24.100 | 24.100 | 23.500 | 23.500 | 23.500 | 25,045 |
| 2026-06-15 | 25.400 | 25.400 | 24.900 | 25.300 | 25.300 | 14,000 |
| 2026-06-12 | 25.500 | 25.500 | 25.400 | 25.400 | 25.400 | 2,000 |
| 2026-06-11 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 1,000 |
| 2026-06-10 | 24.200 | 25.000 | 23.900 | 24.700 | 24.700 | 61,000 |
| 2026-06-09 | 25.750 | 25.750 | 24.200 | 24.200 | 24.200 | 36,200 |
| 2026-06-08 | 24.600 | 24.700 | 24.000 | 24.700 | 24.700 | 61,000 |
| 2026-06-05 | 25.150 | 27.450 | 25.000 | 26.350 | 26.350 | 77,007 |
| 2026-06-04 | 27.200 | 27.200 | 25.200 | 25.950 | 25.950 | 31,010 |
| 2026-06-03 | 26.050 | 26.300 | 26.000 | 26.000 | 26.000 | 52,000 |
| 2026-06-02 | 26.600 | 26.950 | 26.500 | 26.950 | 26.950 | 18,000 |
| 2026-06-01 | 28.000 | 28.000 | 26.600 | 27.000 | 27.000 | 54,037 |
| 2026-05-29 | 27.200 | 28.700 | 27.200 | 28.000 | 28.000 | 7,000 |
| 2026-05-28 | 27.150 | 27.150 | 27.000 | 27.150 | 27.150 | 38,000 |
| 2026-05-27 | 27.150 | 27.200 | 27.150 | 27.150 | 27.150 | 11,001 |
| 2026-05-26 | 29.000 | 29.000 | 27.150 | 27.150 | 27.150 | 22,200 |
| 2026-05-25 | 29.550 | 29.550 | 28.500 | 28.500 | 28.500 | 15,000 |
| 2026-05-22 | 28.500 | 28.700 | 28.350 | 28.500 | 28.500 | 38,004 |
| 2026-05-21 | 28.900 | 28.900 | 28.350 | 28.350 | 28.350 | 5,000 |
| 2026-05-20 | 28.500 | 28.950 | 28.100 | 28.100 | 28.100 | 9,000 |
| 2026-05-19 | 28.900 | 30.000 | 28.900 | 28.950 | 28.950 | 8,042 |
| 2026-05-18 | 28.900 | 28.900 | 28.000 | 28.900 | 28.900 | 23,004 |
| 2026-05-15 | 29.800 | 30.000 | 28.300 | 28.900 | 28.900 | 31,000 |
| 2026-05-14 | 30.000 | 30.000 | 29.750 | 29.800 | 29.800 | 68,000 |
| 2026-05-13 | 30.000 | 30.000 | 29.800 | 30.000 | 30.000 | 29,000 |
| 2026-05-12 | 30.300 | 30.300 | 30.000 | 30.000 | 30.000 | 31,000 |
| 2026-05-11 | 30.300 | 31.000 | 30.100 | 30.600 | 30.600 | 31,200 |
| 2026-05-08 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 13,000 |
| 2026-05-07 | 30.300 | 30.500 | 29.500 | 30.200 | 30.200 | 36,000 |
| 2026-05-06 | 30.500 | 30.700 | 30.100 | 30.100 | 30.100 | 56,000 |
| 2026-05-05 | 31.000 | 31.000 | 30.000 | 30.500 | 30.500 | 59,000 |
| 2026-05-04 | 31.000 | 32.650 | 31.000 | 31.000 | 31.000 | 181,000 |
| 2026-04-30 | 30.300 | 30.500 | 29.600 | 29.700 | 29.700 | 11,000 |
| 2026-04-29 | 31.000 | 31.000 | 30.200 | 30.950 | 30.950 | 18,000 |
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.