SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 8.070 | 8.110 | 8.070 | 8.110 | 8.110 | 14,000 |
| 2025-05-02 | 8.480 | 8.600 | 8.480 | 8.600 | 8.600 | 4,000 |
| 2025-04-30 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2025-04-29 | 9.050 | 9.060 | 9.050 | 9.050 | 9.050 | 41,002 |
| 2025-04-28 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 2,000 |
| 2025-04-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-04-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-04-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2025-04-22 | 8.280 | 9.050 | 8.280 | 8.300 | 8.300 | 14,000 |
| 2025-04-21 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2,000 |
| 2025-04-18 | 9.280 | 9.280 | 7.870 | 9.030 | 9.030 | 8,000 |
| 2025-04-17 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 8,000 |
| 2025-04-16 | 8.310 | 8.490 | 8.310 | 8.490 | 8.490 | 13,001 |
| 2025-04-15 | 7.990 | 8.370 | 7.990 | 8.370 | 8.370 | 54,000 |
| 2025-04-14 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 25,000 |
| 2025-04-11 | 6.420 | 7.620 | 6.420 | 7.610 | 7.610 | 9,000 |
| 2025-04-10 | 7.260 | 7.260 | 6.920 | 7.000 | 7.000 | 14,000 |
| 2025-04-09 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 37,000 |
| 2025-04-08 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2025-04-07 | 7.380 | 7.590 | 7.380 | 7.380 | 7.380 | 36,000 |
| 2025-04-02 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 10,000 |
| 2025-04-01 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 3,000 |
| 2025-03-31 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 10,000 |
| 2025-03-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 7,000 |
| 2025-03-27 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 5,000 |
| 2025-03-26 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 16,002 |
| 2025-03-25 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2025-03-24 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2025-03-21 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 8,000 |
| 2025-03-20 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 2,000 |
| 2025-03-19 | 8.560 | 8.600 | 8.560 | 8.600 | 8.600 | 11,000 |
| 2025-03-18 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-03-17 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 33,011 |
| 2025-03-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-03-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-03-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5,000 |
| 2025-03-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-03-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-03-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-03-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,000 |
| 2025-03-05 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 6,000 |
| 2025-03-04 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 2,000 |
| 2025-03-03 | 9.000 | 9.000 | 8.560 | 8.560 | 8.560 | 5,170 |
| 2025-02-27 | 9.500 | 9.500 | 8.990 | 9.000 | 9.000 | 4,012 |
| 2025-02-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 2,000 |
| 2025-02-25 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 1,000 |
| 2025-02-24 | 9.490 | 9.490 | 9.470 | 9.480 | 9.480 | 9,001 |
| 2025-02-21 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 13,004 |
| 2025-02-20 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 5,000 |
| 2025-02-19 | 9.400 | 9.490 | 8.900 | 9.490 | 9.490 | 39,011 |
| 2025-02-18 | 9.300 | 9.400 | 9.300 | 9.300 | 9.300 | 8,211 |
| 2025-02-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 14,000 |
| 2025-02-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 9,011 |
| 2025-02-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2025-02-12 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 2,000 |
| 2025-02-11 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 1,048 |
| 2025-02-10 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 1,000 |
| 2025-02-07 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 71,270 |
| 2025-02-06 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 1,000 |
| 2025-02-05 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 7,000 |
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.