Sunfun Info Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 230.00 | 231.00 | 230.00 | 230.00 | 9.530 | 157,493 |
| 2022-05-13 | 226.00 | 226.50 | 226.00 | 226.50 | 9.385 | 59,059 |
| 2022-05-12 | 222.00 | 223.00 | 218.00 | 222.50 | 9.219 | 255,926 |
| 2022-05-11 | 222.00 | 235.00 | 220.50 | 222.00 | 9.199 | 1,023,705 |
| 2022-05-10 | 223.00 | 231.00 | 223.00 | 230.00 | 9.530 | 255,926 |
| 2022-05-09 | 228.50 | 238.50 | 221.00 | 223.00 | 9.240 | 807,152 |
| 2022-05-06 | 228.00 | 235.00 | 228.00 | 235.00 | 9.737 | 295,299 |
| 2022-05-05 | 246.00 | 246.00 | 235.00 | 235.00 | 9.737 | 255,926 |
| 2022-05-04 | 248.00 | 248.00 | 239.50 | 240.00 | 9.944 | 255,926 |
| 2022-05-03 | 249.00 | 249.50 | 248.50 | 248.50 | 10.297 | 177,179 |
| 2022-04-29 | 249.50 | 250.00 | 249.00 | 249.00 | 10.317 | 157,493 |
| 2022-04-28 | 249.00 | 252.00 | 249.00 | 249.00 | 10.317 | 255,926 |
| 2022-04-27 | 250.00 | 250.00 | 243.00 | 249.00 | 10.317 | 334,672 |
| 2022-04-26 | 259.00 | 259.50 | 254.50 | 256.00 | 10.607 | 334,672 |
| 2022-04-25 | 266.00 | 266.00 | 260.00 | 260.00 | 10.773 | 236,239 |
| 2022-04-22 | 268.00 | 268.00 | 266.00 | 266.00 | 11.022 | 39,373 |
| 2022-04-21 | 269.00 | 269.50 | 269.00 | 269.00 | 11.146 | 216,553 |
| 2022-04-20 | 269.00 | 269.50 | 268.00 | 269.00 | 11.146 | 236,239 |
| 2022-04-19 | 271.00 | 271.00 | 269.00 | 269.00 | 11.146 | 59,059 |
| 2022-04-18 | 275.00 | 275.00 | 269.00 | 270.00 | 11.188 | 354,359 |
| 2022-04-15 | 264.00 | 266.00 | 262.00 | 266.00 | 11.022 | 177,179 |
| 2022-04-14 | 266.50 | 267.00 | 266.00 | 266.00 | 11.022 | 137,806 |
| 2022-04-13 | 262.00 | 269.50 | 262.00 | 265.00 | 10.980 | 137,806 |
| 2022-04-12 | 268.00 | 268.00 | 262.00 | 262.00 | 10.856 | 748,092 |
| 2022-04-11 | 272.00 | 272.00 | 268.00 | 268.00 | 11.105 | 472,479 |
| 2022-04-08 | 272.00 | 273.50 | 271.50 | 272.00 | 11.270 | 275,613 |
| 2022-04-07 | 276.00 | 277.50 | 270.50 | 272.00 | 11.270 | 216,553 |
| 2022-04-06 | 274.50 | 277.00 | 274.00 | 275.00 | 11.395 | 413,419 |
| 2022-04-01 | 273.50 | 276.00 | 270.00 | 273.00 | 11.312 | 177,179 |
| 2022-03-31 | 275.00 | 275.00 | 272.00 | 272.00 | 11.270 | 216,553 |
| 2022-03-30 | 275.00 | 277.00 | 275.00 | 277.00 | 11.478 | 137,806 |
| 2022-03-29 | 279.00 | 279.00 | 274.50 | 277.00 | 11.478 | 157,493 |
| 2022-03-28 | 282.00 | 282.00 | 273.00 | 277.00 | 11.478 | 314,986 |
| 2022-03-25 | 276.50 | 282.00 | 276.50 | 279.00 | 11.560 | 433,106 |
| 2022-03-24 | 275.50 | 276.00 | 275.50 | 276.00 | 11.436 | 59,059 |
| 2022-03-23 | 278.50 | 279.00 | 275.00 | 275.50 | 11.415 | 275,613 |
| 2022-03-22 | 270.00 | 277.00 | 270.00 | 276.00 | 11.436 | 708,719 |
| 2022-03-21 | 268.00 | 271.00 | 268.00 | 269.50 | 11.167 | 295,299 |
| 2022-03-18 | 266.50 | 268.50 | 265.00 | 268.00 | 11.105 | 236,239 |
| 2022-03-17 | 270.00 | 270.00 | 265.00 | 265.00 | 10.980 | 413,419 |
| 2022-03-16 | 265.50 | 266.50 | 261.00 | 266.00 | 11.022 | 255,926 |
| 2022-03-15 | 266.00 | 266.00 | 254.00 | 264.00 | 10.939 | 1,004,018 |
| 2022-03-14 | 266.00 | 272.00 | 265.00 | 266.00 | 11.022 | 984,332 |
| 2022-03-11 | 279.00 | 279.00 | 262.00 | 266.00 | 11.022 | 1,535,558 |
| 2022-03-10 | 257.00 | 262.00 | 255.00 | 255.50 | 10.587 | 157,493 |
| 2022-03-09 | 245.00 | 256.00 | 236.50 | 254.00 | 10.525 | 137,806 |
| 2022-03-08 | 252.50 | 252.50 | 247.50 | 249.00 | 10.317 | 216,553 |
| 2022-03-07 | 258.00 | 258.00 | 252.00 | 252.50 | 10.462 | 236,239 |
| 2022-03-04 | 266.00 | 268.50 | 265.00 | 265.00 | 10.815 | 196,866 |
| 2022-03-03 | 269.00 | 269.00 | 267.00 | 268.50 | 10.957 | 236,239 |
| 2022-03-02 | 266.00 | 266.00 | 263.00 | 263.00 | 10.733 | 78,746 |
| 2022-03-01 | 254.50 | 262.50 | 254.50 | 262.50 | 10.713 | 177,179 |
| 2022-02-25 | 257.00 | 257.00 | 256.00 | 256.00 | 10.447 | 157,493 |
| 2022-02-24 | 255.00 | 260.00 | 255.00 | 257.00 | 10.488 | 295,299 |
| 2022-02-23 | 265.00 | 265.00 | 260.00 | 260.00 | 10.611 | 216,553 |
| 2022-02-22 | 256.50 | 269.00 | 255.00 | 265.50 | 10.835 | 374,046 |
| 2022-02-21 | 265.00 | 271.00 | 265.00 | 267.00 | 10.896 | 177,179 |
| 2022-02-18 | 263.00 | 265.00 | 256.50 | 265.00 | 10.815 | 118,119 |
| 2022-02-17 | 262.00 | 265.50 | 262.00 | 263.00 | 10.733 | 98,433 |
| 2022-02-16 | 256.00 | 260.50 | 256.00 | 260.50 | 10.631 | 314,986 |
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.