Sunfun Info Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 256.00 | 260.50 | 256.00 | 260.50 | 10.631 | 314,986 |
| 2022-02-15 | 258.50 | 260.00 | 256.00 | 256.00 | 10.447 | 275,613 |
| 2022-02-14 | 251.00 | 261.00 | 244.00 | 259.00 | 10.570 | 1,122,138 |
| 2022-02-11 | 263.00 | 268.00 | 260.00 | 264.00 | 10.774 | 393,732 |
| 2022-02-10 | 275.00 | 275.00 | 264.00 | 264.00 | 10.774 | 1,082,765 |
| 2022-02-09 | 279.00 | 279.50 | 274.00 | 274.00 | 11.182 | 216,553 |
| 2022-02-08 | 275.00 | 278.00 | 274.50 | 278.00 | 11.345 | 472,479 |
| 2022-02-07 | 287.00 | 287.00 | 270.00 | 275.00 | 11.223 | 649,659 |
| 2022-01-26 | 258.00 | 269.00 | 258.00 | 269.00 | 10.978 | 511,852 |
| 2022-01-25 | 265.00 | 265.00 | 255.00 | 257.00 | 10.488 | 1,279,631 |
| 2022-01-24 | 265.00 | 270.00 | 254.50 | 267.00 | 10.896 | 1,043,392 |
| 2022-01-21 | 254.00 | 258.00 | 251.00 | 258.00 | 10.529 | 728,405 |
| 2022-01-20 | 239.00 | 254.00 | 239.00 | 252.00 | 10.284 | 1,220,571 |
| 2022-01-19 | 230.50 | 250.00 | 230.50 | 239.00 | 9.754 | 708,719 |
| 2022-01-18 | 231.00 | 236.50 | 231.00 | 233.50 | 9.529 | 649,659 |
| 2022-01-17 | 230.00 | 230.00 | 229.00 | 230.00 | 9.386 | 374,046 |
| 2022-01-14 | 229.00 | 230.00 | 228.00 | 228.50 | 9.325 | 374,046 |
| 2022-01-13 | 225.00 | 226.00 | 224.00 | 226.00 | 9.223 | 334,672 |
| 2022-01-12 | 225.00 | 226.00 | 225.00 | 225.00 | 9.182 | 177,179 |
| 2022-01-11 | 230.00 | 231.00 | 224.00 | 224.00 | 9.141 | 1,456,811 |
| 2022-01-10 | 219.00 | 230.00 | 219.00 | 228.00 | 9.305 | 1,122,138 |
| 2022-01-07 | 219.00 | 219.00 | 219.00 | 219.00 | 8.937 | 78,746 |
| 2022-01-06 | 218.00 | 219.00 | 218.00 | 219.00 | 8.937 | 157,493 |
| 2022-01-05 | 214.00 | 218.00 | 213.00 | 218.00 | 8.897 | 413,419 |
| 2022-01-04 | 219.00 | 219.00 | 215.00 | 218.00 | 8.897 | 118,119 |
| 2022-01-03 | 219.00 | 219.00 | 219.00 | 219.00 | 8.937 | 98,433 |
| 2021-12-30 | 219.00 | 220.00 | 219.00 | 219.50 | 8.958 | 157,493 |
| 2021-12-29 | 218.00 | 219.00 | 216.00 | 219.00 | 8.937 | 275,613 |
| 2021-12-28 | 213.50 | 219.00 | 208.50 | 219.00 | 8.937 | 177,179 |
| 2021-12-27 | 218.00 | 218.00 | 213.00 | 213.50 | 8.713 | 472,479 |
| 2021-12-24 | 224.00 | 224.00 | 218.00 | 218.00 | 8.897 | 354,359 |
| 2021-12-23 | 225.00 | 225.00 | 224.00 | 224.00 | 9.141 | 78,746 |
| 2021-12-22 | 223.00 | 223.00 | 223.00 | 223.00 | 9.101 | 0 |
| 2021-12-21 | 223.00 | 225.50 | 222.00 | 223.00 | 9.101 | 196,866 |
| 2021-12-20 | 224.00 | 226.00 | 223.50 | 223.50 | 9.121 | 78,746 |
| 2021-12-17 | 226.50 | 226.50 | 224.00 | 224.00 | 9.141 | 59,059 |
| 2021-12-16 | 226.50 | 226.50 | 226.50 | 226.50 | 9.243 | 59,059 |
| 2021-12-15 | 228.00 | 228.00 | 226.50 | 226.50 | 9.243 | 354,359 |
| 2021-12-14 | 229.00 | 229.00 | 226.50 | 229.00 | 9.346 | 157,493 |
| 2021-12-13 | 230.50 | 232.00 | 230.00 | 230.00 | 9.386 | 610,285 |
| 2021-12-10 | 225.50 | 226.00 | 225.50 | 225.50 | 9.203 | 177,179 |
| 2021-12-09 | 226.00 | 226.00 | 225.00 | 226.00 | 9.223 | 177,179 |
| 2021-12-08 | 230.00 | 230.00 | 223.00 | 228.00 | 9.305 | 275,613 |
| 2021-12-07 | 229.50 | 231.00 | 226.50 | 229.00 | 9.346 | 374,046 |
| 2021-12-06 | 226.00 | 229.50 | 225.50 | 229.50 | 9.202 | 590,599 |
| 2021-12-03 | 227.50 | 228.00 | 224.00 | 225.50 | 9.042 | 177,179 |
| 2021-12-02 | 222.00 | 226.00 | 221.00 | 223.50 | 8.961 | 826,839 |
| 2021-12-01 | 215.50 | 220.00 | 215.50 | 219.00 | 8.781 | 255,926 |
| 2021-11-30 | 212.50 | 222.50 | 212.50 | 213.50 | 8.560 | 118,119 |
| 2021-11-29 | 208.50 | 212.00 | 207.50 | 212.00 | 8.500 | 216,553 |
| 2021-11-26 | 215.00 | 215.00 | 211.50 | 211.50 | 8.480 | 275,613 |
| 2021-11-25 | 223.00 | 226.50 | 211.00 | 217.00 | 8.701 | 1,063,078 |
| 2021-11-24 | 211.00 | 222.50 | 211.00 | 222.50 | 8.921 | 472,479 |
| 2021-11-23 | 205.00 | 220.00 | 204.00 | 220.00 | 8.821 | 590,599 |
| 2021-11-22 | 200.00 | 204.00 | 200.00 | 203.50 | 8.159 | 433,106 |
| 2021-11-19 | 203.00 | 203.00 | 200.50 | 203.00 | 8.139 | 334,672 |
| 2021-11-18 | 200.00 | 206.00 | 199.50 | 203.00 | 8.139 | 433,106 |
| 2021-11-17 | 200.00 | 204.50 | 198.00 | 199.00 | 7.979 | 354,359 |
| 2021-11-16 | 205.00 | 208.00 | 195.00 | 197.50 | 7.919 | 1,023,705 |
| 2021-11-15 | 210.00 | 210.00 | 200.50 | 201.00 | 8.059 | 275,613 |
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.