Sunfun Info Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	176.00	178.00	175.50	175.50	11.537	188,776
2023-08-07	177.00	177.00	176.00	177.00	11.635	188,776
2023-08-04	176.50	177.00	176.50	177.00	11.635	67,420
2023-08-02	180.00	180.00	176.50	176.50	11.602	134,840
2023-08-01	176.50	178.00	176.50	178.00	11.701	121,356
2023-07-31	177.00	177.50	176.50	176.50	11.602	161,808
2023-07-28	177.00	178.00	177.00	178.00	11.701	53,936
2023-07-27	176.00	177.00	176.00	177.00	11.635	26,968
2023-07-26	178.00	180.00	176.50	177.50	11.668	94,388
2023-07-25	177.00	178.00	177.00	178.00	11.701	94,388
2023-07-24	177.00	178.00	177.00	178.00	11.701	94,388
2023-07-21	175.00	177.50	175.00	177.50	11.668	80,904
2023-07-20	176.50	177.00	176.00	176.50	11.602	215,744
2023-07-19	178.50	178.50	176.00	177.00	11.635	229,228
2023-07-18	179.00	179.00	178.00	178.00	11.701	40,452
2023-07-17	178.50	179.50	178.00	179.00	11.767	310,132
2023-07-14	178.00	180.50	177.50	179.00	11.767	229,228
2023-07-13	178.00	179.50	178.00	178.00	11.701	404,520
2023-07-12	180.00	180.00	179.50	180.00	11.832	148,324
2023-07-11	183.00	183.00	179.50	180.50	11.865	404,520
2023-07-10	183.50	183.50	183.00	183.00	12.030	107,872
2023-07-07	182.00	185.00	182.00	185.00	12.161	67,420
2023-07-06	183.50	183.50	181.50	181.50	11.931	202,260
2023-07-05	184.00	184.50	183.50	183.50	12.063	134,840
2023-07-04	184.00	184.00	182.50	184.00	12.095	80,904
2023-07-03	184.00	184.00	182.00	183.00	12.030	498,908
2023-06-30	184.00	185.00	184.00	184.00	12.095	148,324
2023-06-29	183.50	185.00	183.50	184.00	12.095	337,100
2023-06-28	184.00	184.00	183.00	183.50	12.063	202,260
2023-06-27	184.50	185.00	183.50	184.00	12.095	242,712
2023-06-26	183.00	186.00	183.00	183.50	12.063	215,744
2023-06-21	183.00	183.00	182.00	183.00	12.030	94,388
2023-06-20	183.00	185.00	183.00	185.00	12.161	175,292
2023-06-19	182.50	182.50	181.50	182.50	11.997	256,196
2023-06-16	183.00	183.00	182.50	182.50	11.997	26,968
2023-06-15	183.50	183.50	183.00	183.00	12.030	175,292
2023-06-14	184.00	184.00	184.00	184.00	12.095	13,484
2023-06-13	185.00	185.00	183.50	183.50	12.063	175,292
2023-06-12	185.00	185.50	183.00	183.00	12.030	121,356
2023-06-09	180.00	185.00	180.00	185.00	12.161	310,132
2023-06-08	180.50	181.00	179.50	179.50	11.800	377,552
2023-06-07	181.00	181.50	178.00	180.50	11.865	337,100
2023-06-06	182.00	182.00	180.00	180.50	11.865	431,488
2023-06-05	182.50	182.50	180.00	182.00	11.964	391,036
2023-06-02	182.50	185.50	182.50	183.00	12.030	269,680
2023-06-01	182.50	182.50	181.50	181.50	11.931	175,292
2023-05-31	183.00	183.00	182.50	183.00	12.030	80,904
2023-05-30	183.00	184.00	183.00	183.50	12.063	94,388
2023-05-29	187.00	187.00	182.00	183.00	12.030	215,744
2023-05-26	182.00	184.00	181.50	182.00	11.964	121,356
2023-05-25	183.50	183.50	183.00	183.00	12.030	121,356
2023-05-24	187.00	187.00	184.00	184.00	12.095	107,872
2023-05-23	183.00	183.50	183.00	183.00	12.030	229,228
2023-05-22	183.50	184.00	182.50	184.00	12.095	80,904
2023-05-19	186.00	186.00	182.50	182.50	11.997	215,744
2023-05-18	188.00	189.50	186.00	186.00	12.227	377,552
2023-05-17	187.00	188.00	185.00	186.50	12.260	350,584
2023-05-16	185.50	187.50	185.50	187.00	12.293	175,292
2023-05-15	186.50	188.50	185.00	187.00	12.293	391,036
2023-05-12	186.00	189.50	186.00	186.00	12.227	485,424

← NewerPage 14 of 21 · 1,221 trading daysOlder →

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.