Sunfun Info Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 149.00 | 149.00 | 148.00 | 148.00 | 9.298 | 94,388 |
| 2022-11-02 | 150.00 | 152.50 | 150.00 | 152.50 | 9.580 | 107,872 |
| 2022-11-01 | 145.50 | 148.50 | 145.50 | 148.50 | 9.329 | 134,840 |
| 2022-10-31 | 145.00 | 145.00 | 143.00 | 144.50 | 9.078 | 40,452 |
| 2022-10-28 | 146.00 | 146.50 | 140.00 | 140.00 | 8.795 | 350,584 |
| 2022-10-27 | 146.00 | 150.00 | 146.00 | 150.00 | 9.423 | 148,324 |
| 2022-10-26 | 145.00 | 146.00 | 144.50 | 146.00 | 9.172 | 283,164 |
| 2022-10-25 | 149.50 | 149.50 | 143.50 | 145.00 | 9.109 | 337,100 |
| 2022-10-24 | 148.50 | 150.00 | 145.00 | 148.50 | 9.329 | 364,068 |
| 2022-10-21 | 153.00 | 155.00 | 147.50 | 147.50 | 9.266 | 323,616 |
| 2022-10-20 | 159.50 | 159.50 | 156.00 | 156.00 | 9.800 | 202,260 |
| 2022-10-19 | 161.00 | 161.00 | 159.00 | 159.00 | 9.988 | 67,420 |
| 2022-10-18 | 159.50 | 160.00 | 158.50 | 160.00 | 10.051 | 40,452 |
| 2022-10-17 | 155.50 | 159.00 | 155.00 | 158.00 | 9.926 | 148,324 |
| 2022-10-14 | 160.00 | 160.00 | 158.50 | 160.00 | 10.051 | 80,904 |
| 2022-10-13 | 161.00 | 161.00 | 155.50 | 155.50 | 9.769 | 175,292 |
| 2022-10-12 | 162.00 | 162.50 | 160.50 | 162.00 | 10.177 | 80,904 |
| 2022-10-11 | 168.00 | 168.00 | 159.00 | 163.50 | 10.271 | 1,254,012 |
| 2022-10-07 | 173.00 | 180.00 | 173.00 | 178.50 | 11.214 | 202,260 |
| 2022-10-06 | 176.00 | 176.00 | 172.00 | 175.50 | 11.025 | 148,324 |
| 2022-10-05 | 175.00 | 180.00 | 175.00 | 175.00 | 10.994 | 229,228 |
| 2022-10-04 | 173.00 | 175.00 | 173.00 | 174.50 | 10.962 | 121,356 |
| 2022-10-03 | 170.00 | 173.00 | 170.00 | 173.00 | 10.745 | 188,776 |
| 2022-09-30 | 173.00 | 173.00 | 170.00 | 171.00 | 10.620 | 256,196 |
| 2022-09-29 | 172.00 | 172.00 | 170.50 | 171.00 | 10.620 | 161,808 |
| 2022-09-28 | 169.50 | 170.00 | 169.50 | 170.00 | 10.558 | 175,292 |
| 2022-09-27 | 167.50 | 175.00 | 167.50 | 174.50 | 10.838 | 296,648 |
| 2022-09-26 | 176.00 | 176.00 | 170.00 | 170.50 | 10.589 | 512,392 |
| 2022-09-23 | 187.00 | 187.00 | 181.50 | 184.50 | 11.459 | 215,744 |
| 2022-09-22 | 186.00 | 189.00 | 186.00 | 186.50 | 11.583 | 215,744 |
| 2022-09-21 | 189.00 | 189.00 | 189.00 | 189.00 | 11.738 | 67,420 |
| 2022-09-20 | 189.00 | 190.50 | 187.50 | 190.50 | 11.832 | 175,292 |
| 2022-09-19 | 193.50 | 193.50 | 190.50 | 191.50 | 11.894 | 161,808 |
| 2022-09-16 | 198.50 | 198.50 | 195.00 | 195.00 | 12.111 | 67,420 |
| 2022-09-15 | 196.00 | 198.50 | 194.00 | 198.50 | 12.328 | 242,712 |
| 2022-09-14 | 199.00 | 201.50 | 199.00 | 201.50 | 12.515 | 40,452 |
| 2022-09-13 | 201.50 | 201.50 | 201.50 | 201.50 | 12.515 | 0 |
| 2022-09-12 | 196.00 | 201.50 | 196.00 | 201.50 | 12.515 | 175,292 |
| 2022-09-08 | 196.50 | 196.50 | 196.50 | 196.50 | 12.204 | 26,968 |
| 2022-09-07 | 190.50 | 194.00 | 190.50 | 194.00 | 12.049 | 53,936 |
| 2022-09-06 | 198.00 | 200.00 | 195.00 | 195.00 | 12.111 | 175,292 |
| 2022-09-05 | 195.00 | 202.50 | 195.00 | 198.00 | 12.297 | 134,840 |
| 2022-09-02 | 200.00 | 200.00 | 198.50 | 198.50 | 12.328 | 40,452 |
| 2022-09-01 | 200.50 | 203.00 | 198.00 | 203.00 | 12.608 | 229,228 |
| 2022-08-31 | 202.00 | 203.00 | 202.00 | 202.00 | 12.546 | 107,872 |
| 2022-08-30 | 208.00 | 208.00 | 202.00 | 204.00 | 12.670 | 202,260 |
| 2022-08-29 | 201.00 | 205.00 | 201.00 | 205.00 | 12.732 | 53,936 |
| 2022-08-26 | 210.00 | 210.00 | 207.50 | 207.50 | 12.887 | 161,808 |
| 2022-08-25 | 210.00 | 210.00 | 210.00 | 210.00 | 13.043 | 26,968 |
| 2022-08-24 | 206.00 | 209.00 | 206.00 | 209.00 | 12.980 | 26,968 |
| 2022-08-23 | 207.00 | 207.50 | 205.00 | 207.50 | 12.887 | 53,936 |
| 2022-08-22 | 210.00 | 210.00 | 209.50 | 210.00 | 13.043 | 53,936 |
| 2022-08-19 | 206.50 | 208.00 | 206.50 | 208.00 | 12.918 | 94,388 |
| 2022-08-18 | 202.50 | 207.00 | 201.00 | 207.00 | 12.856 | 107,872 |
| 2022-08-17 | 203.50 | 205.00 | 203.50 | 205.00 | 12.732 | 80,904 |
| 2022-08-16 | 210.00 | 210.00 | 207.00 | 209.00 | 12.980 | 134,840 |
| 2022-08-15 | 201.50 | 207.50 | 201.00 | 207.50 | 12.887 | 107,872 |
| 2022-08-12 | 210.00 | 211.00 | 206.50 | 207.50 | 12.887 | 525,876 |
| 2022-08-11 | 214.50 | 215.50 | 205.00 | 210.00 | 13.043 | 1,173,108 |
| 2022-08-10 | 180.00 | 198.50 | 180.00 | 198.50 | 12.328 | 741,620 |
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.