Sunfun Info Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 245.00 | 245.00 | 241.00 | 241.00 | 16.485 | 94,388 |
| 2024-07-31 | 246.00 | 249.00 | 240.50 | 249.00 | 17.032 | 310,132 |
| 2024-07-30 | 245.00 | 246.00 | 242.00 | 242.00 | 16.554 | 53,936 |
| 2024-07-29 | 246.00 | 246.00 | 241.00 | 241.00 | 16.485 | 188,776 |
| 2024-07-26 | 235.50 | 251.00 | 235.50 | 241.00 | 16.485 | 134,840 |
| 2024-07-23 | 233.00 | 235.00 | 229.00 | 235.00 | 16.075 | 242,712 |
| 2024-07-22 | 235.00 | 235.50 | 234.00 | 234.00 | 16.006 | 134,840 |
| 2024-07-19 | 239.00 | 239.50 | 237.00 | 237.00 | 16.212 | 215,744 |
| 2024-07-18 | 241.00 | 241.00 | 235.50 | 241.00 | 16.485 | 107,872 |
| 2024-07-17 | 250.00 | 251.00 | 248.00 | 248.00 | 16.964 | 161,808 |
| 2024-07-16 | 252.00 | 252.00 | 251.00 | 251.00 | 17.169 | 67,420 |
| 2024-07-15 | 250.00 | 258.00 | 250.00 | 255.50 | 17.477 | 53,936 |
| 2024-07-12 | 255.00 | 255.00 | 254.00 | 254.00 | 17.374 | 40,452 |
| 2024-07-11 | 257.00 | 257.00 | 257.00 | 257.00 | 17.580 | 13,484 |
| 2024-07-10 | 256.50 | 258.00 | 256.50 | 257.50 | 17.614 | 161,808 |
| 2024-07-09 | 263.00 | 263.50 | 263.00 | 263.50 | 18.024 | 53,936 |
| 2024-07-08 | 268.50 | 269.00 | 268.50 | 268.50 | 18.366 | 40,452 |
| 2024-07-05 | 267.50 | 268.50 | 267.00 | 268.50 | 18.366 | 80,904 |
| 2024-07-04 | 267.50 | 269.50 | 267.50 | 268.50 | 18.366 | 53,936 |
| 2024-07-03 | 267.50 | 268.00 | 267.50 | 268.00 | 18.332 | 40,452 |
| 2024-07-02 | 268.00 | 268.00 | 268.00 | 268.00 | 18.332 | 13,484 |
| 2024-07-01 | 261.00 | 270.00 | 261.00 | 267.50 | 18.298 | 161,808 |
| 2024-06-28 | 270.00 | 271.50 | 268.00 | 269.50 | 18.435 | 229,228 |
| 2024-06-27 | 260.00 | 260.00 | 260.00 | 260.00 | 17.785 | 13,484 |
| 2024-06-26 | 256.00 | 260.00 | 256.00 | 260.00 | 17.785 | 67,420 |
| 2024-06-25 | 256.00 | 256.00 | 256.00 | 256.00 | 17.511 | 40,452 |
| 2024-06-24 | 257.50 | 259.00 | 255.50 | 255.50 | 17.477 | 148,324 |
| 2024-06-21 | 255.00 | 259.00 | 255.00 | 258.00 | 17.648 | 80,904 |
| 2024-06-20 | 264.00 | 264.00 | 259.00 | 260.00 | 17.785 | 229,228 |
| 2024-06-19 | 268.00 | 268.00 | 264.00 | 264.00 | 18.058 | 94,388 |
| 2024-06-18 | 266.00 | 268.00 | 264.00 | 268.00 | 18.332 | 161,808 |
| 2024-06-17 | 268.50 | 268.50 | 266.00 | 268.00 | 18.332 | 148,324 |
| 2024-06-14 | 261.50 | 266.00 | 261.00 | 266.00 | 18.195 | 188,776 |
| 2024-06-13 | 261.00 | 261.00 | 260.00 | 260.00 | 17.785 | 80,904 |
| 2024-06-12 | 260.00 | 263.00 | 260.00 | 262.50 | 17.956 | 215,744 |
| 2024-06-11 | 249.00 | 262.00 | 249.00 | 261.00 | 17.853 | 755,104 |
| 2024-06-07 | 243.50 | 245.50 | 240.00 | 245.50 | 16.793 | 215,744 |
| 2024-06-06 | 244.00 | 244.00 | 234.50 | 239.50 | 16.383 | 134,840 |
| 2024-06-05 | 235.00 | 237.00 | 235.00 | 237.00 | 16.212 | 94,388 |
| 2024-06-04 | 234.00 | 235.00 | 233.00 | 233.50 | 15.972 | 121,356 |
| 2024-06-03 | 236.00 | 236.00 | 233.00 | 234.00 | 16.006 | 134,840 |
| 2024-05-31 | 232.00 | 232.00 | 232.00 | 232.00 | 15.870 | 26,968 |
| 2024-05-30 | 230.50 | 236.00 | 230.00 | 230.00 | 15.733 | 107,872 |
| 2024-05-29 | 230.00 | 230.00 | 230.00 | 230.00 | 15.733 | 13,484 |
| 2024-05-28 | 230.50 | 230.50 | 228.00 | 230.00 | 15.733 | 256,196 |
| 2024-05-27 | 231.50 | 231.50 | 231.50 | 231.50 | 15.835 | 26,968 |
| 2024-05-24 | 231.50 | 233.00 | 231.50 | 231.50 | 15.835 | 107,872 |
| 2024-05-23 | 240.00 | 240.00 | 230.50 | 232.00 | 15.870 | 229,228 |
| 2024-05-22 | 233.50 | 235.00 | 233.00 | 234.00 | 16.006 | 80,904 |
| 2024-05-21 | 233.00 | 234.50 | 231.50 | 234.50 | 16.041 | 175,292 |
| 2024-05-20 | 235.00 | 243.50 | 233.00 | 233.00 | 15.938 | 269,680 |
| 2024-05-17 | 235.00 | 236.50 | 233.50 | 236.50 | 16.177 | 822,524 |
| 2024-05-16 | 234.00 | 237.00 | 232.00 | 237.00 | 16.212 | 215,744 |
| 2024-05-15 | 241.00 | 244.00 | 237.00 | 237.00 | 16.212 | 377,552 |
| 2024-05-14 | 232.00 | 240.50 | 227.50 | 238.50 | 16.314 | 755,104 |
| 2024-05-13 | 224.50 | 244.00 | 224.50 | 227.00 | 15.528 | 3,020,416 |
| 2024-05-10 | 248.00 | 252.00 | 248.00 | 249.00 | 17.032 | 94,388 |
| 2024-05-09 | 246.00 | 248.50 | 243.50 | 248.00 | 16.964 | 552,844 |
| 2024-05-08 | 246.00 | 246.00 | 243.00 | 243.50 | 16.656 | 215,744 |
| 2024-05-07 | 247.00 | 247.00 | 243.00 | 243.00 | 16.622 | 202,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.2662 TWD |
| 2026-06-16 | 0.7229 TWD |
| 2026-04-01 | 0.1667 TWD |
| 2025-12-30 | 0.1667 TWD |
| 2025-09-12 | 0.1667 TWD |
| 2025-04-24 | 0.2036 TWD |
| 2025-03-10 | 0.1765 TWD |
| 2024-12-30 | 0.2012 TWD |
| 2024-08-29 | 0.2176 TWD |
| 2024-08-09 | 1.3700 TWD |
| 2024-03-11 | 3.0119 TWD |
| 2023-11-28 | 2.4078 TWD |
| 2023-09-14 | 2.8548 TWD |
| 2023-04-20 | 2.7897 TWD |
| 2023-03-07 | 2.1545 TWD |
| 2022-11-28 | 2.9878 TWD |
| 2022-10-04 | 1.9644 TWD |
| 2022-08-10 | 6.9693 TWD |
| 2022-03-07 | 3.9999 TWD |
| 2021-12-07 | 4.0177 TWD |
| 2021-09-15 | 2.7863 TWD |
| 2021-04-23 | 3.4631 TWD |
| 2021-03-05 | 2.2216 TWD |
| 2020-12-07 | 2.6660 TWD |
| 2020-09-11 | 2.5492 TWD |
| 2020-06-24 | 5.9483 TWD |
| 2019-11-27 | 2.2403 TWD |
| 2019-08-27 | 4.9538 TWD |
| 2019-07-12 | 10.6838 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.