Sunfun Info Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 248.00 | 248.00 | 245.50 | 245.50 | 16.793 | 94,388 |
| 2024-05-03 | 243.50 | 248.00 | 243.50 | 248.00 | 16.964 | 134,840 |
| 2024-05-02 | 246.00 | 246.00 | 243.00 | 243.00 | 16.622 | 94,388 |
| 2024-04-30 | 241.50 | 244.00 | 241.00 | 243.00 | 16.622 | 350,584 |
| 2024-04-29 | 241.50 | 241.50 | 241.00 | 241.50 | 16.519 | 53,936 |
| 2024-04-26 | 241.00 | 243.00 | 240.50 | 241.00 | 16.485 | 80,904 |
| 2024-04-25 | 243.00 | 243.00 | 241.00 | 241.00 | 16.485 | 80,904 |
| 2024-04-24 | 245.00 | 245.00 | 240.00 | 243.00 | 16.622 | 310,132 |
| 2024-04-23 | 243.00 | 243.00 | 243.00 | 243.00 | 16.622 | 13,484 |
| 2024-04-22 | 243.00 | 243.00 | 241.50 | 242.00 | 16.554 | 148,324 |
| 2024-04-19 | 250.00 | 250.00 | 238.00 | 243.00 | 16.622 | 444,972 |
| 2024-04-18 | 254.00 | 254.00 | 252.00 | 252.00 | 17.238 | 67,420 |
| 2024-04-17 | 261.50 | 261.50 | 252.00 | 255.00 | 17.443 | 107,872 |
| 2024-04-16 | 250.50 | 250.50 | 250.00 | 250.00 | 17.101 | 148,324 |
| 2024-04-15 | 255.00 | 255.00 | 253.50 | 253.50 | 17.340 | 107,872 |
| 2024-04-12 | 255.00 | 255.50 | 255.00 | 255.00 | 17.443 | 67,420 |
| 2024-04-11 | 256.50 | 256.50 | 255.00 | 255.00 | 17.443 | 80,904 |
| 2024-04-10 | 260.00 | 260.50 | 260.00 | 260.50 | 17.819 | 80,904 |
| 2024-04-09 | 257.50 | 257.50 | 257.50 | 257.50 | 17.614 | 13,484 |
| 2024-04-08 | 256.00 | 257.50 | 256.00 | 257.50 | 17.614 | 80,904 |
| 2024-04-03 | 254.50 | 254.50 | 254.50 | 254.50 | 17.409 | 80,904 |
| 2024-04-02 | 256.00 | 256.00 | 252.00 | 254.50 | 17.409 | 202,260 |
| 2024-04-01 | 257.00 | 257.00 | 251.00 | 254.50 | 17.409 | 296,648 |
| 2024-03-29 | 265.00 | 265.00 | 252.50 | 252.50 | 17.272 | 202,260 |
| 2024-03-28 | 250.00 | 259.50 | 246.00 | 259.50 | 17.751 | 404,520 |
| 2024-03-27 | 254.00 | 258.00 | 249.00 | 250.00 | 17.101 | 1,038,268 |
| 2024-03-26 | 272.00 | 272.00 | 255.00 | 258.00 | 17.648 | 687,684 |
| 2024-03-25 | 270.50 | 270.50 | 270.50 | 270.50 | 18.503 | 0 |
| 2024-03-22 | 272.00 | 272.00 | 268.50 | 270.50 | 18.503 | 148,324 |
| 2024-03-21 | 270.00 | 274.00 | 270.00 | 273.00 | 18.674 | 134,840 |
| 2024-03-20 | 275.50 | 276.00 | 267.50 | 270.50 | 18.503 | 418,004 |
| 2024-03-19 | 256.00 | 273.50 | 256.00 | 273.50 | 18.708 | 984,332 |
| 2024-03-18 | 241.00 | 241.00 | 241.00 | 241.00 | 16.485 | 0 |
| 2024-03-15 | 239.00 | 244.00 | 239.00 | 241.00 | 16.485 | 229,228 |
| 2024-03-14 | 237.00 | 245.00 | 237.00 | 243.00 | 16.622 | 269,680 |
| 2024-03-13 | 239.50 | 239.50 | 235.50 | 237.00 | 16.212 | 202,260 |
| 2024-03-12 | 242.00 | 242.00 | 238.00 | 238.50 | 16.314 | 337,100 |
| 2024-03-11 | 231.00 | 247.50 | 231.00 | 242.00 | 16.554 | 1,159,624 |
| 2024-03-08 | 229.00 | 230.00 | 227.50 | 230.00 | 15.527 | 566,328 |
| 2024-03-07 | 230.00 | 231.00 | 230.00 | 230.50 | 15.560 | 161,808 |
| 2024-03-06 | 230.00 | 230.00 | 229.00 | 230.00 | 15.527 | 107,872 |
| 2024-03-05 | 228.50 | 230.50 | 228.00 | 230.00 | 15.527 | 80,904 |
| 2024-03-04 | 232.00 | 232.00 | 228.00 | 230.00 | 15.527 | 269,680 |
| 2024-03-01 | 235.00 | 236.00 | 230.50 | 233.50 | 15.763 | 391,036 |
| 2024-02-29 | 235.00 | 235.00 | 234.00 | 234.00 | 15.797 | 26,968 |
| 2024-02-27 | 239.00 | 239.00 | 233.00 | 233.50 | 15.763 | 134,840 |
| 2024-02-26 | 238.00 | 239.00 | 237.00 | 239.00 | 16.134 | 121,356 |
| 2024-02-23 | 238.00 | 238.00 | 237.00 | 238.00 | 16.067 | 175,292 |
| 2024-02-22 | 234.50 | 238.00 | 234.00 | 238.00 | 16.067 | 202,260 |
| 2024-02-21 | 235.00 | 235.00 | 234.00 | 234.50 | 15.831 | 161,808 |
| 2024-02-20 | 236.00 | 236.50 | 235.00 | 235.00 | 15.864 | 242,712 |
| 2024-02-19 | 232.00 | 236.00 | 232.00 | 235.00 | 15.864 | 215,744 |
| 2024-02-16 | 228.00 | 238.00 | 228.00 | 232.00 | 15.662 | 431,488 |
| 2024-02-15 | 222.00 | 228.00 | 216.00 | 228.00 | 15.392 | 404,520 |
| 2024-02-05 | 223.50 | 223.50 | 221.00 | 221.50 | 14.953 | 202,260 |
| 2024-02-02 | 223.50 | 224.00 | 223.50 | 223.50 | 15.088 | 53,936 |
| 2024-02-01 | 220.00 | 220.50 | 220.00 | 220.00 | 14.852 | 67,420 |
| 2024-01-31 | 224.00 | 224.00 | 220.00 | 220.00 | 14.852 | 202,260 |
| 2024-01-30 | 225.00 | 225.00 | 220.00 | 224.00 | 15.122 | 107,872 |
| 2024-01-29 | 223.00 | 225.00 | 222.50 | 225.00 | 15.189 | 134,840 |
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.