SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 3,000 |
| 2024-10-30 | 12.200 | 12.200 | 12.000 | 12.000 | 12.000 | 54,000 |
| 2024-10-29 | 12.250 | 12.250 | 12.000 | 12.000 | 12.000 | 119,000 |
| 2024-10-28 | 12.200 | 12.250 | 12.200 | 12.200 | 12.200 | 87,000 |
| 2024-10-25 | 10.600 | 11.150 | 10.300 | 11.150 | 11.150 | 26,000 |
| 2024-10-24 | 10.200 | 11.150 | 10.200 | 11.100 | 11.100 | 9,000 |
| 2024-10-23 | 10.300 | 10.500 | 10.300 | 10.500 | 10.500 | 7,000 |
| 2024-10-22 | 10.100 | 10.300 | 10.000 | 10.300 | 10.300 | 8,000 |
| 2024-10-21 | 10.000 | 10.100 | 10.000 | 10.100 | 10.100 | 14,000 |
| 2024-10-18 | 9.800 | 10.500 | 9.800 | 10.500 | 10.500 | 6,000 |
| 2024-10-17 | 9.700 | 9.900 | 9.700 | 9.900 | 9.900 | 6,000 |
| 2024-10-16 | 10.250 | 10.250 | 9.700 | 9.700 | 9.700 | 17,000 |
| 2024-10-15 | 10.000 | 10.850 | 10.000 | 10.250 | 10.250 | 12,000 |
| 2024-10-14 | 10.400 | 10.400 | 10.000 | 10.000 | 10.000 | 16,000 |
| 2024-10-11 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 5,000 |
| 2024-10-09 | 10.500 | 10.600 | 10.500 | 10.500 | 10.500 | 18,000 |
| 2024-10-08 | 10.000 | 10.050 | 9.900 | 9.950 | 9.950 | 57,000 |
| 2024-10-07 | 11.200 | 11.200 | 10.900 | 10.900 | 10.900 | 28,000 |
| 2024-10-04 | 11.850 | 11.850 | 11.450 | 11.500 | 11.500 | 14,000 |
| 2024-10-01 | 11.850 | 11.850 | 11.700 | 11.850 | 11.850 | 18,000 |
| 2024-09-30 | 12.950 | 12.950 | 11.750 | 12.000 | 12.000 | 21,000 |
| 2024-09-27 | 12.350 | 12.350 | 12.000 | 12.000 | 12.000 | 25,000 |
| 2024-09-26 | 13.000 | 13.000 | 12.300 | 12.300 | 12.300 | 23,000 |
| 2024-09-25 | 12.250 | 12.300 | 12.000 | 12.000 | 12.000 | 25,000 |
| 2024-09-24 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 30,000 |
| 2024-09-23 | 11.800 | 12.050 | 11.800 | 12.050 | 12.050 | 20,000 |
| 2024-09-20 | 12.000 | 12.000 | 11.600 | 11.800 | 11.800 | 25,000 |
| 2024-09-19 | 12.000 | 12.000 | 11.850 | 12.000 | 12.000 | 15,000 |
| 2024-09-18 | 12.000 | 12.300 | 12.000 | 12.000 | 12.000 | 20,000 |
| 2024-09-16 | 12.300 | 12.350 | 12.300 | 12.300 | 12.300 | 12,000 |
| 2024-09-13 | 11.950 | 12.000 | 11.800 | 12.000 | 12.000 | 10,000 |
| 2024-09-12 | 12.000 | 12.000 | 11.600 | 11.800 | 11.800 | 39,000 |
| 2024-09-11 | 12.100 | 12.150 | 12.000 | 12.000 | 12.000 | 24,000 |
| 2024-09-10 | 12.550 | 12.550 | 11.650 | 12.100 | 12.100 | 41,000 |
| 2024-09-09 | 12.800 | 12.950 | 12.800 | 12.800 | 12.800 | 13,000 |
| 2024-09-06 | 13.000 | 13.000 | 12.950 | 12.950 | 12.950 | 6,000 |
| 2024-09-05 | 12.800 | 13.000 | 12.800 | 13.000 | 13.000 | 12,000 |
| 2024-09-04 | 12.900 | 12.900 | 12.850 | 12.850 | 12.850 | 32,000 |
| 2024-09-03 | 13.100 | 13.250 | 13.000 | 13.000 | 13.000 | 64,000 |
| 2024-09-02 | 12.800 | 12.950 | 12.800 | 12.900 | 12.900 | 91,000 |
| 2024-08-30 | 12.800 | 12.850 | 12.650 | 12.850 | 12.850 | 28,000 |
| 2024-08-29 | 12.850 | 12.950 | 12.850 | 12.850 | 12.850 | 17,000 |
| 2024-08-28 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 15,000 |
| 2024-08-27 | 13.100 | 13.100 | 13.000 | 13.000 | 13.000 | 27,000 |
| 2024-08-26 | 13.250 | 13.250 | 13.000 | 13.000 | 13.000 | 36,000 |
| 2024-08-23 | 13.200 | 13.200 | 13.100 | 13.100 | 13.100 | 78,000 |
| 2024-08-22 | 13.150 | 13.650 | 13.150 | 13.350 | 13.350 | 52,000 |
| 2024-08-21 | 13.100 | 13.300 | 13.050 | 13.300 | 13.300 | 89,000 |
| 2024-08-20 | 13.000 | 13.300 | 13.000 | 13.100 | 13.100 | 59,000 |
| 2024-08-19 | 13.300 | 13.300 | 12.400 | 13.000 | 13.000 | 89,000 |
| 2024-08-16 | 13.000 | 13.100 | 13.000 | 13.000 | 13.000 | 165,000 |
| 2024-08-15 | 12.750 | 12.750 | 12.300 | 12.550 | 12.550 | 43,000 |
| 2024-08-14 | 12.000 | 12.800 | 12.000 | 12.750 | 12.750 | 75,000 |
| 2024-08-13 | 11.950 | 12.850 | 11.950 | 12.000 | 12.000 | 33,000 |
| 2024-08-12 | 12.000 | 12.000 | 11.950 | 11.950 | 11.950 | 8,000 |
| 2024-08-09 | 12.400 | 12.500 | 11.950 | 11.950 | 11.950 | 38,000 |
| 2024-08-08 | 10.000 | 11.950 | 10.000 | 11.850 | 11.850 | 88,000 |
| 2024-08-07 | 10.250 | 10.900 | 10.250 | 10.900 | 10.900 | 43,000 |
| 2024-08-06 | 10.550 | 10.550 | 9.900 | 10.000 | 10.000 | 106,000 |
| 2024-08-05 | 12.000 | 12.000 | 11.000 | 11.000 | 11.000 | 247,000 |
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.