Sunfun Info Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 267.50 | 269.00 | 266.50 | 268.50 | 11.125 | 885,898 |
| 2022-08-08 | 270.00 | 270.00 | 266.00 | 266.00 | 11.022 | 452,792 |
| 2022-08-05 | 264.00 | 266.00 | 259.00 | 266.00 | 11.022 | 767,779 |
| 2022-08-04 | 269.00 | 269.00 | 260.00 | 261.00 | 10.815 | 413,419 |
| 2022-08-03 | 264.00 | 273.00 | 262.50 | 268.00 | 11.105 | 3,425,476 |
| 2022-08-02 | 266.50 | 266.50 | 262.00 | 264.00 | 10.939 | 4,075,135 |
| 2022-08-01 | 262.00 | 270.00 | 262.00 | 267.00 | 11.063 | 846,525 |
| 2022-07-29 | 262.50 | 263.00 | 255.50 | 260.50 | 10.794 | 137,806 |
| 2022-07-28 | 256.00 | 259.50 | 253.00 | 253.00 | 10.483 | 98,433 |
| 2022-07-27 | 260.00 | 260.00 | 260.00 | 260.00 | 10.773 | 39,373 |
| 2022-07-26 | 255.50 | 260.50 | 255.00 | 260.00 | 10.773 | 551,226 |
| 2022-07-25 | 255.00 | 256.00 | 253.00 | 255.00 | 10.566 | 629,972 |
| 2022-07-22 | 238.50 | 239.50 | 238.50 | 239.00 | 9.903 | 98,433 |
| 2022-07-21 | 238.00 | 238.00 | 235.00 | 235.00 | 9.737 | 137,806 |
| 2022-07-20 | 239.00 | 239.50 | 239.00 | 239.50 | 9.924 | 59,059 |
| 2022-07-19 | 236.00 | 236.00 | 236.00 | 236.00 | 9.779 | 19,686 |
| 2022-07-18 | 239.50 | 239.50 | 238.00 | 238.00 | 9.862 | 78,746 |
| 2022-07-15 | 232.00 | 232.00 | 231.00 | 231.50 | 9.592 | 59,059 |
| 2022-07-14 | 232.00 | 232.00 | 232.00 | 232.00 | 9.613 | 19,686 |
| 2022-07-13 | 231.00 | 235.00 | 231.00 | 235.00 | 9.737 | 118,119 |
| 2022-07-12 | 232.50 | 232.50 | 232.00 | 232.00 | 9.613 | 39,373 |
| 2022-07-11 | 244.50 | 244.50 | 241.50 | 241.50 | 10.007 | 78,746 |
| 2022-07-08 | 234.50 | 236.00 | 230.00 | 234.00 | 9.696 | 275,613 |
| 2022-07-07 | 225.00 | 232.50 | 225.00 | 227.50 | 9.427 | 374,046 |
| 2022-07-06 | 228.00 | 228.00 | 222.00 | 222.50 | 9.219 | 452,792 |
| 2022-07-05 | 237.00 | 237.00 | 230.00 | 232.00 | 9.613 | 255,926 |
| 2022-07-04 | 236.50 | 236.50 | 236.50 | 236.50 | 9.799 | 59,059 |
| 2022-07-01 | 238.00 | 238.00 | 238.00 | 238.00 | 9.862 | 0 |
| 2022-06-30 | 238.00 | 238.00 | 238.00 | 238.00 | 9.862 | 0 |
| 2022-06-29 | 235.00 | 238.00 | 235.00 | 238.00 | 9.862 | 374,046 |
| 2022-06-28 | 236.00 | 236.00 | 231.00 | 231.00 | 9.572 | 177,179 |
| 2022-06-27 | 234.00 | 237.00 | 230.50 | 232.00 | 9.613 | 255,926 |
| 2022-06-24 | 228.00 | 230.00 | 225.00 | 230.00 | 9.530 | 118,119 |
| 2022-06-23 | 221.00 | 231.00 | 221.00 | 223.00 | 9.240 | 196,866 |
| 2022-06-22 | 230.00 | 230.00 | 223.00 | 226.00 | 9.364 | 137,806 |
| 2022-06-21 | 222.00 | 235.00 | 220.00 | 235.00 | 9.737 | 354,359 |
| 2022-06-20 | 225.00 | 225.00 | 222.00 | 222.00 | 9.199 | 98,433 |
| 2022-06-17 | 230.00 | 230.00 | 230.00 | 230.00 | 9.530 | 19,686 |
| 2022-06-16 | 234.50 | 234.50 | 230.00 | 230.00 | 9.530 | 78,746 |
| 2022-06-15 | 243.00 | 243.00 | 243.00 | 243.00 | 10.069 | 0 |
| 2022-06-14 | 243.00 | 243.00 | 243.00 | 243.00 | 10.069 | 19,686 |
| 2022-06-13 | 243.00 | 243.00 | 243.00 | 243.00 | 10.069 | 0 |
| 2022-06-10 | 243.00 | 243.00 | 243.00 | 243.00 | 10.069 | 0 |
| 2022-06-09 | 242.50 | 243.00 | 242.50 | 243.00 | 10.069 | 39,373 |
| 2022-06-08 | 245.50 | 245.50 | 245.00 | 245.00 | 10.152 | 137,806 |
| 2022-06-07 | 247.00 | 249.00 | 247.00 | 249.00 | 10.317 | 39,373 |
| 2022-06-06 | 246.00 | 247.00 | 242.00 | 247.00 | 10.235 | 314,986 |
| 2022-06-02 | 238.00 | 247.00 | 238.00 | 247.00 | 10.235 | 472,479 |
| 2022-06-01 | 234.00 | 238.00 | 234.00 | 238.00 | 9.862 | 177,179 |
| 2022-05-31 | 224.50 | 234.00 | 224.50 | 234.00 | 9.696 | 866,212 |
| 2022-05-30 | 224.50 | 225.50 | 224.00 | 224.50 | 9.302 | 177,179 |
| 2022-05-27 | 221.00 | 224.00 | 219.00 | 224.00 | 9.282 | 452,792 |
| 2022-05-26 | 220.50 | 220.50 | 220.50 | 220.50 | 9.137 | 19,686 |
| 2022-05-25 | 223.00 | 223.00 | 221.00 | 222.00 | 9.199 | 177,179 |
| 2022-05-24 | 222.00 | 225.00 | 222.00 | 224.00 | 9.282 | 118,119 |
| 2022-05-23 | 222.00 | 223.00 | 219.00 | 220.00 | 9.116 | 255,926 |
| 2022-05-20 | 225.00 | 226.00 | 220.00 | 222.00 | 9.199 | 728,405 |
| 2022-05-19 | 224.50 | 228.00 | 224.50 | 226.00 | 9.364 | 118,119 |
| 2022-05-18 | 221.00 | 229.50 | 221.00 | 228.50 | 9.468 | 177,179 |
| 2022-05-17 | 225.00 | 229.50 | 216.50 | 229.50 | 9.509 | 255,926 |
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.