Sunfun Info Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 223.00 | 223.00 | 223.00 | 223.00 | 15.054 | 53,936 |
| 2024-01-25 | 225.00 | 225.00 | 220.00 | 223.00 | 15.054 | 107,872 |
| 2024-01-24 | 217.00 | 227.00 | 217.00 | 224.00 | 15.122 | 323,616 |
| 2024-01-23 | 215.00 | 217.00 | 215.00 | 217.00 | 14.649 | 80,904 |
| 2024-01-22 | 212.00 | 215.00 | 212.00 | 215.00 | 14.514 | 107,872 |
| 2024-01-19 | 210.50 | 212.00 | 210.50 | 212.00 | 14.312 | 53,936 |
| 2024-01-18 | 209.00 | 210.00 | 208.50 | 210.00 | 14.177 | 40,452 |
| 2024-01-17 | 211.00 | 212.00 | 208.00 | 210.00 | 14.177 | 296,648 |
| 2024-01-16 | 212.00 | 212.00 | 211.00 | 211.00 | 14.244 | 53,936 |
| 2024-01-15 | 210.00 | 211.00 | 210.00 | 211.00 | 14.244 | 80,904 |
| 2024-01-12 | 207.00 | 210.50 | 207.00 | 210.50 | 14.210 | 40,452 |
| 2024-01-11 | 208.00 | 211.00 | 207.00 | 210.50 | 14.210 | 188,776 |
| 2024-01-10 | 212.00 | 212.00 | 210.50 | 211.00 | 14.244 | 107,872 |
| 2024-01-09 | 210.50 | 210.50 | 210.00 | 210.00 | 14.177 | 40,452 |
| 2024-01-08 | 203.00 | 210.50 | 203.00 | 210.50 | 14.210 | 67,420 |
| 2024-01-05 | 210.00 | 210.00 | 208.50 | 209.50 | 14.143 | 188,776 |
| 2024-01-04 | 209.00 | 212.50 | 208.00 | 210.50 | 14.210 | 296,648 |
| 2024-01-03 | 211.50 | 214.00 | 210.00 | 213.00 | 14.379 | 121,356 |
| 2024-01-02 | 210.00 | 213.00 | 210.00 | 213.00 | 14.379 | 80,904 |
| 2023-12-29 | 215.00 | 216.00 | 215.00 | 215.00 | 14.514 | 121,356 |
| 2023-12-28 | 215.00 | 215.00 | 215.00 | 215.00 | 14.514 | 0 |
| 2023-12-27 | 212.00 | 215.00 | 212.00 | 215.00 | 14.514 | 53,936 |
| 2023-12-26 | 212.50 | 213.00 | 210.50 | 213.00 | 14.379 | 40,452 |
| 2023-12-25 | 213.00 | 213.00 | 213.00 | 213.00 | 14.379 | 26,968 |
| 2023-12-22 | 213.50 | 213.50 | 213.50 | 213.50 | 14.413 | 26,968 |
| 2023-12-21 | 214.50 | 214.50 | 213.00 | 213.00 | 14.379 | 53,936 |
| 2023-12-20 | 213.00 | 214.50 | 213.00 | 214.50 | 14.480 | 215,744 |
| 2023-12-19 | 214.50 | 214.50 | 214.50 | 214.50 | 14.480 | 26,968 |
| 2023-12-18 | 213.00 | 214.50 | 213.00 | 214.50 | 14.480 | 94,388 |
| 2023-12-15 | 217.00 | 217.00 | 212.00 | 213.00 | 14.379 | 269,680 |
| 2023-12-14 | 220.50 | 220.50 | 216.00 | 216.00 | 14.582 | 377,552 |
| 2023-12-13 | 225.00 | 225.00 | 220.00 | 221.00 | 14.919 | 269,680 |
| 2023-12-12 | 225.00 | 225.00 | 220.00 | 222.00 | 14.987 | 364,068 |
| 2023-12-11 | 231.00 | 231.00 | 220.00 | 226.50 | 15.290 | 943,880 |
| 2023-12-08 | 225.00 | 230.00 | 225.00 | 229.00 | 15.459 | 337,100 |
| 2023-12-07 | 217.50 | 228.00 | 217.50 | 228.00 | 15.392 | 134,840 |
| 2023-12-06 | 220.00 | 223.00 | 220.00 | 222.50 | 15.020 | 242,712 |
| 2023-12-05 | 215.00 | 222.00 | 215.00 | 222.00 | 14.987 | 350,584 |
| 2023-12-04 | 216.00 | 216.00 | 213.00 | 214.00 | 14.447 | 229,228 |
| 2023-12-01 | 216.00 | 216.00 | 213.50 | 213.50 | 14.413 | 80,904 |
| 2023-11-30 | 211.50 | 213.00 | 208.00 | 213.00 | 14.379 | 350,584 |
| 2023-11-29 | 216.00 | 216.00 | 202.00 | 213.00 | 14.379 | 539,360 |
| 2023-11-28 | 213.00 | 215.00 | 213.00 | 215.00 | 14.514 | 256,196 |
| 2023-11-27 | 209.00 | 216.00 | 209.00 | 216.00 | 14.419 | 566,328 |
| 2023-11-24 | 209.00 | 210.00 | 209.00 | 209.00 | 13.952 | 337,100 |
| 2023-11-23 | 206.00 | 208.50 | 206.00 | 208.50 | 13.918 | 283,164 |
| 2023-11-22 | 200.50 | 205.50 | 200.50 | 205.50 | 13.718 | 404,520 |
| 2023-11-21 | 203.00 | 204.00 | 202.50 | 203.50 | 13.585 | 202,260 |
| 2023-11-20 | 202.00 | 205.50 | 202.00 | 204.00 | 13.618 | 418,004 |
| 2023-11-17 | 198.00 | 201.50 | 198.00 | 201.50 | 13.451 | 471,940 |
| 2023-11-16 | 196.00 | 198.50 | 196.00 | 197.50 | 13.184 | 323,616 |
| 2023-11-15 | 196.00 | 198.50 | 194.50 | 196.00 | 13.084 | 498,908 |
| 2023-11-14 | 193.00 | 196.00 | 193.00 | 194.00 | 12.950 | 215,744 |
| 2023-11-13 | 191.00 | 192.00 | 190.00 | 192.00 | 12.817 | 444,972 |
| 2023-11-10 | 193.00 | 195.00 | 186.50 | 190.00 | 12.683 | 633,748 |
| 2023-11-09 | 189.50 | 198.00 | 189.00 | 193.00 | 12.884 | 943,880 |
| 2023-11-08 | 183.00 | 184.00 | 182.50 | 184.00 | 12.283 | 161,808 |
| 2023-11-07 | 182.00 | 182.50 | 182.00 | 182.50 | 12.183 | 148,324 |
| 2023-11-06 | 181.00 | 181.00 | 181.00 | 181.00 | 12.083 | 13,484 |
| 2023-11-03 | 180.00 | 181.00 | 180.00 | 181.00 | 12.083 | 53,936 |
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.