SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12.200 | 12.400 | 12.000 | 12.200 | 12.200 | 107,436 |
| 2025-10-22 | 11.400 | 12.300 | 11.400 | 12.250 | 12.250 | 117,310 |
| 2025-10-21 | 10.950 | 11.450 | 10.950 | 11.200 | 11.200 | 128,000 |
| 2025-10-20 | 10.800 | 10.850 | 10.700 | 10.850 | 10.850 | 106,208 |
| 2025-10-17 | 9.500 | 9.870 | 9.500 | 9.870 | 9.870 | 9,015 |
| 2025-10-16 | 9.480 | 9.500 | 9.480 | 9.500 | 9.500 | 19,002 |
| 2025-10-15 | 9.120 | 9.480 | 9.110 | 9.480 | 9.480 | 7,011 |
| 2025-10-14 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 2,000 |
| 2025-10-13 | 9.000 | 9.280 | 9.000 | 9.010 | 9.010 | 3,000 |
| 2025-10-09 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 21,000 |
| 2025-10-08 | 9.000 | 9.010 | 9.000 | 9.010 | 9.010 | 48,235 |
| 2025-10-07 | 8.250 | 8.920 | 8.250 | 8.920 | 8.920 | 5,351 |
| 2025-10-03 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1,000 |
| 2025-10-02 | 9.050 | 9.050 | 8.350 | 8.350 | 8.350 | 15,000 |
| 2025-10-01 | 8.990 | 8.990 | 8.970 | 8.970 | 8.970 | 2,000 |
| 2025-09-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-09-29 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-09-26 | 8.000 | 8.500 | 8.000 | 8.300 | 8.300 | 14,000 |
| 2025-09-25 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-09-24 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 2,001 |
| 2025-09-23 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-09-22 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-09-19 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-09-18 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-09-17 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-09-16 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-09-15 | 8.460 | 8.480 | 8.460 | 8.460 | 8.460 | 7,222 |
| 2025-09-12 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 5,011 |
| 2025-09-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,000 |
| 2025-09-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-09-09 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 11,000 |
| 2025-09-08 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 8,000 |
| 2025-09-05 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 12,000 |
| 2025-09-04 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 3,000 |
| 2025-09-03 | 8.880 | 8.880 | 8.510 | 8.510 | 8.510 | 5,927 |
| 2025-09-02 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 1,000 |
| 2025-09-01 | 8.000 | 8.140 | 8.000 | 8.140 | 8.140 | 12,000 |
| 2025-08-29 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 10,000 |
| 2025-08-28 | 7.720 | 8.000 | 7.720 | 8.000 | 8.000 | 12,352 |
| 2025-08-27 | 7.640 | 7.990 | 7.640 | 7.990 | 7.990 | 35,509 |
| 2025-08-26 | 8.000 | 8.000 | 7.640 | 7.640 | 7.640 | 36,000 |
| 2025-08-25 | 7.800 | 8.320 | 7.800 | 8.320 | 8.320 | 25,000 |
| 2025-08-22 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-08-21 | 8.020 | 8.350 | 8.020 | 8.350 | 8.350 | 8,214 |
| 2025-08-20 | 8.350 | 8.500 | 8.350 | 8.350 | 8.350 | 23,000 |
| 2025-08-19 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,000 |
| 2025-08-18 | 9.020 | 9.110 | 9.020 | 9.100 | 9.100 | 12,000 |
| 2025-08-15 | 9.000 | 9.020 | 9.000 | 9.020 | 9.020 | 27,000 |
| 2025-08-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,000 |
| 2025-08-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 18,000 |
| 2025-08-12 | 8.990 | 8.990 | 8.980 | 8.980 | 8.980 | 5,008 |
| 2025-08-11 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2,431 |
| 2025-08-08 | 9.000 | 9.000 | 8.850 | 9.000 | 9.000 | 10,100 |
| 2025-08-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-08-06 | 9.000 | 9.160 | 9.000 | 9.000 | 9.000 | 23,000 |
| 2025-08-05 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 6,105 |
| 2025-08-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-08-01 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-07-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-07-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 6,000 |
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.