SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 7,000 |
| 2025-02-04 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 4,000 |
| 2025-02-03 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2025-01-22 | 9.440 | 9.440 | 8.920 | 9.400 | 9.400 | 34,000 |
| 2025-01-21 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 47,000 |
| 2025-01-20 | 9.030 | 9.200 | 9.030 | 9.200 | 9.200 | 6,000 |
| 2025-01-17 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2025-01-16 | 8.540 | 9.200 | 8.540 | 9.050 | 9.050 | 6,000 |
| 2025-01-15 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 3,000 |
| 2025-01-14 | 9.050 | 9.200 | 9.050 | 9.200 | 9.200 | 2,000 |
| 2025-01-13 | 8.600 | 9.050 | 8.600 | 9.050 | 9.050 | 3,000 |
| 2025-01-10 | 9.090 | 9.090 | 9.000 | 9.000 | 9.000 | 26,000 |
| 2025-01-09 | 9.050 | 9.090 | 9.050 | 9.090 | 9.090 | 10,000 |
| 2025-01-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-01-07 | 9.000 | 9.500 | 9.000 | 9.500 | 9.500 | 9,000 |
| 2025-01-06 | 9.010 | 9.020 | 9.010 | 9.020 | 9.020 | 11,000 |
| 2025-01-03 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 6,000 |
| 2025-01-02 | 9.120 | 9.120 | 9.000 | 9.010 | 9.010 | 7,000 |
| 2024-12-31 | 9.000 | 9.120 | 9.000 | 9.120 | 9.120 | 5,000 |
| 2024-12-30 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2024-12-27 | 8.430 | 8.990 | 8.430 | 8.990 | 8.990 | 23,000 |
| 2024-12-26 | 9.870 | 9.870 | 9.060 | 9.060 | 9.060 | 81,000 |
| 2024-12-25 | 9.070 | 9.070 | 8.260 | 8.980 | 8.980 | 31,000 |
| 2024-12-24 | 9.090 | 9.090 | 9.070 | 9.070 | 9.070 | 2,000 |
| 2024-12-23 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2024-12-20 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2024-12-19 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 4,000 |
| 2024-12-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-12-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2024-12-16 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-12-13 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-12-12 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-12-11 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 7,000 |
| 2024-12-10 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-12-09 | 9.240 | 9.250 | 9.240 | 9.250 | 9.250 | 1,000 |
| 2024-12-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1,000 |
| 2024-12-05 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 24,000 |
| 2024-12-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 70,000 |
| 2024-12-03 | 9.200 | 9.290 | 9.200 | 9.200 | 9.200 | 8,000 |
| 2024-12-02 | 9.190 | 9.190 | 9.100 | 9.100 | 9.100 | 61,000 |
| 2024-11-29 | 8.350 | 8.360 | 8.350 | 8.360 | 8.360 | 92,000 |
| 2024-11-28 | 7.600 | 7.850 | 7.600 | 7.850 | 7.850 | 6,000 |
| 2024-11-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 21,000 |
| 2024-11-26 | 7.480 | 7.610 | 7.480 | 7.600 | 7.600 | 12,000 |
| 2024-11-25 | 7.650 | 7.680 | 7.650 | 7.660 | 7.660 | 65,000 |
| 2024-11-22 | 7.650 | 7.890 | 7.650 | 7.890 | 7.890 | 11,000 |
| 2024-11-21 | 8.000 | 8.000 | 7.890 | 7.890 | 7.890 | 14,000 |
| 2024-11-20 | 8.510 | 8.510 | 7.660 | 8.000 | 8.000 | 65,406 |
| 2024-11-19 | 8.800 | 8.800 | 8.510 | 8.510 | 8.510 | 69,000 |
| 2024-11-18 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 15,000 |
| 2024-11-15 | 9.800 | 9.800 | 9.750 | 9.750 | 9.750 | 18,000 |
| 2024-11-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-11-13 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 13,000 |
| 2024-11-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,000 |
| 2024-11-11 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 5,000 |
| 2024-11-08 | 10.500 | 10.900 | 10.500 | 10.500 | 10.500 | 18,000 |
| 2024-11-07 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-11-06 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-11-05 | 10.600 | 11.000 | 10.600 | 11.000 | 11.000 | 1,000 |
| 2024-11-04 | 11.150 | 11.150 | 11.000 | 11.000 | 11.000 | 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.