SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-07-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 6,030 |
| 2025-07-25 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2025-07-24 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2025-07-23 | 10.300 | 10.300 | 10.100 | 10.100 | 10.100 | 30,000 |
| 2025-07-22 | 10.000 | 10.150 | 10.000 | 10.100 | 10.100 | 27,010 |
| 2025-07-21 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 2,010 |
| 2025-07-18 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2025-07-17 | 10.050 | 10.050 | 9.800 | 9.800 | 9.800 | 28,000 |
| 2025-07-16 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 12,000 |
| 2025-07-15 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 2,002 |
| 2025-07-14 | 10.400 | 10.400 | 10.300 | 10.400 | 10.400 | 4,000 |
| 2025-07-11 | 10.500 | 10.500 | 10.200 | 10.500 | 10.500 | 25,000 |
| 2025-07-10 | 10.000 | 10.800 | 10.000 | 10.800 | 10.800 | 11,412 |
| 2025-07-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,000 |
| 2025-07-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 13,000 |
| 2025-07-07 | 10.350 | 10.350 | 10.150 | 10.150 | 10.150 | 39,000 |
| 2025-07-04 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 0 |
| 2025-07-03 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 32,000 |
| 2025-07-02 | 10.000 | 10.250 | 10.000 | 10.250 | 10.250 | 12,000 |
| 2025-07-01 | 10.250 | 10.250 | 10.200 | 10.250 | 10.250 | 17,000 |
| 2025-06-30 | 10.300 | 10.300 | 10.200 | 10.300 | 10.300 | 47,000 |
| 2025-06-27 | 10.300 | 10.350 | 10.300 | 10.350 | 10.350 | 21,000 |
| 2025-06-26 | 10.350 | 10.400 | 10.350 | 10.400 | 10.400 | 41,485 |
| 2025-06-25 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 1,000 |
| 2025-06-24 | 10.400 | 10.400 | 10.300 | 10.300 | 10.300 | 12,000 |
| 2025-06-23 | 10.000 | 10.500 | 10.000 | 10.400 | 10.400 | 35,000 |
| 2025-06-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 11,000 |
| 2025-06-19 | 10.300 | 10.300 | 10.000 | 10.000 | 10.000 | 53,206 |
| 2025-06-18 | 10.350 | 10.350 | 10.300 | 10.300 | 10.300 | 33,001 |
| 2025-06-17 | 10.500 | 10.500 | 10.350 | 10.350 | 10.350 | 37,000 |
| 2025-06-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 36,000 |
| 2025-06-13 | 10.700 | 10.700 | 10.200 | 10.500 | 10.500 | 64,000 |
| 2025-06-12 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 46,000 |
| 2025-06-11 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 20,000 |
| 2025-06-10 | 11.000 | 11.250 | 10.500 | 10.500 | 10.500 | 49,000 |
| 2025-06-09 | 10.700 | 11.000 | 10.700 | 11.000 | 11.000 | 17,300 |
| 2025-06-06 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 0 |
| 2025-06-05 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 0 |
| 2025-06-04 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 0 |
| 2025-06-03 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 8,000 |
| 2025-06-02 | 10.750 | 10.750 | 10.700 | 10.750 | 10.750 | 12,000 |
| 2025-05-29 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 127,200 |
| 2025-05-28 | 10.000 | 10.800 | 10.000 | 10.750 | 10.750 | 10,000 |
| 2025-05-27 | 10.800 | 10.900 | 10.200 | 10.700 | 10.700 | 69,000 |
| 2025-05-26 | 10.200 | 10.800 | 10.200 | 10.800 | 10.800 | 35,000 |
| 2025-05-23 | 11.100 | 11.200 | 10.250 | 10.800 | 10.800 | 14,107 |
| 2025-05-22 | 9.600 | 10.200 | 9.600 | 10.200 | 10.200 | 117,000 |
| 2025-05-21 | 9.260 | 9.310 | 9.260 | 9.310 | 9.310 | 133,000 |
| 2025-05-20 | 9.260 | 9.400 | 9.260 | 9.260 | 9.260 | 45,000 |
| 2025-05-19 | 9.250 | 9.260 | 9.250 | 9.260 | 9.260 | 97,000 |
| 2025-05-16 | 8.580 | 9.250 | 8.450 | 9.250 | 9.250 | 62,000 |
| 2025-05-15 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 36,000 |
| 2025-05-14 | 9.250 | 9.250 | 8.500 | 8.500 | 8.500 | 74,000 |
| 2025-05-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 7,000 |
| 2025-05-12 | 8.100 | 8.860 | 8.100 | 8.860 | 8.860 | 8,001 |
| 2025-05-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,000 |
| 2025-05-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 8,331 |
| 2025-05-07 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2025-05-06 | 8.110 | 8.110 | 7.720 | 7.720 | 7.720 | 9,000 |
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.