Sunfun Info Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	180.00	189.00	179.50	185.00	12.161	809,040
2023-05-10	177.50	179.50	177.50	179.50	11.800	242,712
2023-05-09	176.50	177.50	175.50	175.50	11.537	134,840
2023-05-08	175.00	176.50	175.00	176.50	11.602	229,228
2023-05-05	175.00	175.50	175.00	175.50	11.537	40,452
2023-05-04	178.50	178.50	176.00	176.00	11.570	94,388
2023-05-03	176.00	178.50	176.00	176.50	11.602	107,872
2023-05-02	175.50	175.50	175.00	175.00	11.504	134,840
2023-04-28	174.50	175.00	174.50	174.50	11.471	202,260
2023-04-27	175.00	178.50	175.00	178.50	11.734	13,484
2023-04-26	175.00	175.50	175.00	175.50	11.537	107,872
2023-04-25	175.00	175.50	175.00	175.00	11.504	134,840
2023-04-24	176.00	177.00	175.00	175.00	11.504	202,260
2023-04-21	179.00	179.00	176.00	176.00	11.570	188,776
2023-04-20	175.50	178.00	174.50	177.50	11.668	215,744
2023-04-19	178.50	179.00	178.50	178.50	11.550	175,292
2023-04-18	179.00	179.50	178.50	178.50	11.550	364,068
2023-04-17	180.50	180.50	179.00	179.00	11.583	242,712
2023-04-14	179.50	180.00	179.50	179.50	11.615	134,840
2023-04-13	179.00	180.50	179.00	180.50	11.680	215,744
2023-04-12	179.00	180.50	179.00	179.00	11.583	202,260
2023-04-11	179.00	179.00	178.50	178.50	11.550	94,388
2023-04-10	179.00	180.00	179.00	179.00	11.583	175,292
2023-04-07	176.00	178.00	176.00	178.00	11.518	256,196
2023-04-06	177.00	177.00	176.00	176.00	11.389	256,196
2023-03-31	179.00	179.00	178.00	178.00	11.518	161,808
2023-03-30	180.00	180.50	180.00	180.00	11.648	67,420
2023-03-29	180.00	181.50	180.00	180.50	11.680	188,776
2023-03-28	179.00	180.50	179.00	179.50	11.615	107,872
2023-03-27	179.50	180.00	179.00	179.00	11.583	40,452
2023-03-24	179.00	180.00	178.50	180.00	11.648	80,904
2023-03-23	180.00	180.50	180.00	180.00	11.648	134,840
2023-03-22	182.00	182.00	180.00	180.00	11.648	134,840
2023-03-21	181.50	181.50	181.00	181.00	11.712	26,968
2023-03-20	180.50	182.00	180.00	182.00	11.777	229,228
2023-03-17	180.00	180.50	180.00	180.50	11.680	94,388
2023-03-16	183.50	183.50	180.00	180.00	11.648	40,452
2023-03-15	179.50	185.00	179.50	185.00	11.971	161,808
2023-03-14	180.50	183.00	179.00	179.00	11.583	80,904
2023-03-13	179.00	183.50	177.50	180.50	11.680	337,100
2023-03-10	182.50	182.50	181.50	182.00	11.777	175,292
2023-03-09	188.50	188.50	185.00	185.00	11.971	40,452
2023-03-08	187.00	188.50	187.00	188.50	12.198	80,904
2023-03-07	186.50	188.50	186.00	186.00	12.036	94,388
2023-03-06	187.00	188.50	187.00	188.50	12.058	148,324
2023-03-03	187.50	187.50	186.00	186.50	11.930	67,420
2023-03-02	186.50	186.50	186.50	186.50	11.930	13,484
2023-03-01	184.00	186.50	184.00	186.50	11.930	53,936
2023-02-24	185.00	187.00	184.50	187.00	11.962	134,840
2023-02-23	186.00	186.00	185.50	185.50	11.866	94,388
2023-02-22	185.50	185.50	185.50	185.50	11.866	40,452
2023-02-21	185.00	187.00	185.00	186.00	11.898	148,324
2023-02-20	188.50	188.50	187.00	187.00	11.962	80,904
2023-02-17	185.50	189.50	185.50	189.50	12.122	202,260
2023-02-16	185.00	188.00	184.00	184.00	11.770	107,872
2023-02-15	183.00	183.00	182.00	183.00	11.706	80,904
2023-02-14	183.50	183.50	182.50	183.00	11.706	67,420
2023-02-13	183.00	183.50	183.00	183.50	11.738	67,420
2023-02-10	187.00	187.00	183.00	183.00	11.706	121,356
2023-02-09	189.00	189.00	189.00	189.00	12.090	0

← NewerPage 15 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.