Sunfun Info Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.550	24.000	23.050	23.550	22.629	495,000
2026-04-27	23.250	24.000	23.050	23.550	22.629	555,000
2026-04-24	23.400	23.900	23.100	23.500	22.581	507,004
2026-04-23	23.100	24.200	22.900	23.350	22.437	861,100
2026-04-22	23.000	23.100	22.700	23.000	22.100	739,046
2026-04-21	23.350	23.350	23.000	23.000	22.100	621,552
2026-04-20	23.500	23.850	23.100	23.350	22.437	482,268
2026-04-17	23.900	24.050	23.650	23.650	22.725	329,020
2026-04-16	24.050	24.350	23.950	23.950	23.013	357,635
2026-04-15	23.800	24.150	23.100	24.150	23.205	666,067
2026-04-14	23.250	23.700	23.200	23.500	22.581	338,627
2026-04-13	23.450	23.450	22.950	23.450	22.533	491,100
2026-04-10	23.700	23.700	23.300	23.450	22.533	363,200
2026-04-09	23.900	23.950	23.150	23.800	22.869	708,047
2026-04-08	23.900	24.250	23.800	24.000	23.061	335,199
2026-04-07	24.350	24.400	23.500	23.900	22.965	352,098
2026-04-02	25.000	26.000	24.350	24.350	23.398	617,256
2026-04-01	25.100	25.100	24.050	24.800	23.830	619,810
2026-03-31	25.300	25.300	23.850	24.900	23.766	919,122
2026-03-30	26.150	26.150	25.000	25.000	23.861	525,001
2026-03-27	27.000	28.850	26.600	26.650	25.436	2,391,620
2026-03-26	26.600	26.600	26.300	26.600	25.388	1,116,000
2026-03-25	24.150	24.300	23.900	24.200	23.098	213,000
2026-03-24	24.050	24.200	23.450	24.100	23.002	770,000
2026-03-23	23.300	24.400	23.250	24.000	22.907	451,000
2026-03-20	24.250	24.350	23.700	23.900	22.811	308,000
2026-03-19	24.300	24.850	24.200	24.200	23.098	207,000
2026-03-18	25.150	25.300	24.300	24.650	23.527	356,001
2026-03-17	25.050	25.450	24.800	25.000	23.861	344,000
2026-03-16	24.900	25.050	24.400	25.050	23.909	383,050
2026-03-13	25.000	25.100	24.150	24.650	23.527	998,000
2026-03-12	24.900	25.850	24.700	25.000	23.861	2,289,000
2026-03-11	26.500	27.000	24.300	24.300	23.193	1,445,850
2026-03-10	26.200	26.400	24.200	25.800	24.625	846,000
2026-03-09	25.750	27.200	25.750	26.000	24.816	671,060
2026-03-06	28.050	28.700	28.000	28.450	27.154	378,000
2026-03-05	28.100	28.600	28.000	28.000	26.725	146,010
2026-03-04	28.450	28.500	27.350	27.750	26.486	238,146
2026-03-03	29.450	29.950	29.000	29.100	27.775	203,000
2026-03-02	28.350	29.650	28.350	29.450	28.109	421,018
2026-02-26	28.000	29.100	27.950	28.800	27.488	252,000
2026-02-25	28.650	29.050	28.050	28.200	26.916	236,277
2026-02-24	27.700	29.600	27.700	28.750	27.441	601,370
2026-02-23	28.150	28.150	27.700	27.800	26.534	377,229
2026-02-11	28.100	28.350	27.700	28.100	26.820	239,000
2026-02-10	27.650	28.500	27.650	28.500	27.202	356,416
2026-02-09	28.350	28.350	27.800	27.850	26.582	354,449
2026-02-06	28.400	28.400	27.900	28.200	26.916	299,014
2026-02-05	28.800	29.250	28.400	28.400	27.107	421,109
2026-02-04	29.050	29.250	28.800	29.000	27.679	233,000
2026-02-03	29.250	29.250	28.950	29.050	27.727	235,105
2026-02-02	29.600	29.600	28.900	29.100	27.775	307,000
2026-01-30	30.200	30.200	29.300	29.700	28.347	369,124
2026-01-29	30.300	30.350	29.900	30.100	28.729	227,000
2026-01-28	30.400	30.800	30.150	30.350	28.968	214,000
2026-01-27	31.450	31.450	30.350	30.350	28.968	234,053
2026-01-26	31.550	31.550	30.600	31.050	29.636	633,100
2026-01-23	32.450	33.000	31.550	31.950	30.495	409,100
2026-01-22	33.100	33.350	31.600	32.150	30.686	637,170
2026-01-21	33.400	33.950	31.600	32.450	30.972	1,026,021

← NewerPage 3 of 21 · 1,220 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.