Sunfun Info Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	185.00	189.00	185.00	189.00	12.090	310,132
2023-02-07	184.50	185.50	184.50	185.00	11.834	107,872
2023-02-06	182.00	184.50	178.50	184.50	11.802	202,260
2023-02-03	186.00	186.00	186.00	186.00	11.898	67,420
2023-02-02	184.50	186.50	184.50	186.00	11.898	80,904
2023-02-01	182.00	185.00	182.00	184.00	11.770	67,420
2023-01-31	183.00	183.00	182.00	182.00	11.642	94,388
2023-01-30	180.50	184.00	180.50	183.00	11.706	80,904
2023-01-17	179.00	179.00	178.50	178.50	11.418	26,968
2023-01-16	178.50	180.50	178.50	180.00	11.514	80,904
2023-01-13	180.00	180.00	178.00	178.00	11.386	26,968
2023-01-12	180.00	180.00	177.50	177.50	11.354	53,936
2023-01-11	180.00	180.00	175.00	179.00	11.450	202,260
2023-01-10	180.00	182.00	175.00	182.00	11.642	606,780
2023-01-09	186.00	186.00	184.50	185.00	11.834	134,840
2023-01-06	185.00	186.00	184.00	186.00	11.898	94,388
2023-01-05	185.50	188.00	185.50	188.00	12.026	175,292
2023-01-04	185.50	186.50	184.00	186.00	11.898	202,260
2023-01-03	193.00	193.00	184.00	187.00	11.962	566,328
2022-12-30	195.00	197.00	189.00	196.50	12.570	256,196
2022-12-29	198.00	198.00	193.00	195.00	12.474	107,872
2022-12-28	193.00	200.00	192.00	200.00	12.794	229,228
2022-12-27	189.50	196.00	189.50	195.00	12.474	566,328
2022-12-26	185.50	194.00	185.50	188.00	12.026	377,552
2022-12-23	182.00	182.50	182.00	182.00	11.642	134,840
2022-12-22	180.00	182.00	180.00	180.00	11.514	148,324
2022-12-21	178.50	180.50	178.50	179.00	11.450	121,356
2022-12-20	180.00	180.00	177.50	178.50	11.418	202,260
2022-12-19	180.00	183.00	180.00	181.00	11.578	134,840
2022-12-16	181.50	183.00	180.50	180.50	11.546	175,292
2022-12-15	184.00	189.00	184.00	186.50	11.930	215,744
2022-12-14	183.00	188.00	182.00	184.00	11.770	256,196
2022-12-13	187.00	188.00	178.00	186.00	11.898	889,944
2022-12-12	173.50	188.00	173.50	185.00	11.834	1,038,268
2022-12-09	182.00	183.50	180.00	183.50	11.738	2,170,924
2022-12-08	169.00	169.00	167.00	167.00	10.683	53,936
2022-12-07	169.00	170.00	167.50	168.50	10.779	242,712
2022-12-06	167.50	168.00	167.00	168.00	10.747	80,904
2022-12-05	168.50	168.50	168.00	168.00	10.747	148,324
2022-12-02	167.00	167.00	164.00	164.00	10.491	67,420
2022-12-01	164.00	168.00	164.00	167.00	10.683	188,776
2022-11-30	161.00	164.00	161.00	162.00	10.363	134,840
2022-11-29	162.00	165.00	161.50	161.50	10.331	107,872
2022-11-28	163.50	164.00	159.50	162.00	10.363	188,776
2022-11-25	169.00	169.00	164.50	166.50	10.460	134,840
2022-11-24	166.50	166.50	165.00	166.00	10.428	161,808
2022-11-23	166.50	167.50	166.50	167.00	10.491	53,936
2022-11-22	169.50	169.50	165.00	166.00	10.428	94,388
2022-11-21	170.50	173.00	165.00	165.50	10.397	364,068
2022-11-18	165.00	167.50	165.00	165.50	10.397	269,680
2022-11-17	159.00	160.00	159.00	160.00	10.051	53,936
2022-11-16	159.50	162.50	159.50	160.50	10.083	94,388
2022-11-15	157.00	160.00	157.00	159.00	9.988	107,872
2022-11-14	149.50	161.50	149.50	161.00	10.114	269,680
2022-11-11	157.50	157.50	155.50	155.50	9.769	107,872
2022-11-10	150.00	157.00	150.00	157.00	9.863	80,904
2022-11-09	151.00	160.00	151.00	157.00	9.863	202,260
2022-11-08	161.50	161.50	151.50	156.50	9.831	242,712
2022-11-07	147.50	158.00	147.00	158.00	9.926	40,452
2022-11-04	148.00	148.00	143.00	147.00	9.235	283,164

← NewerPage 16 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.