Sunfun Info Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.550	34.000	31.550	32.900	31.402	1,735,280
2026-01-19	30.850	32.000	30.500	31.100	29.684	522,000
2026-01-16	30.000	30.250	29.750	30.100	28.729	290,146
2026-01-15	30.350	30.350	30.000	30.100	28.729	121,106
2026-01-14	30.150	30.350	30.000	30.050	28.681	130,500
2026-01-13	30.450	30.500	29.900	30.100	28.729	470,000
2026-01-12	30.200	30.800	30.050	30.450	29.063	245,021
2026-01-09	30.350	30.350	29.750	30.200	28.825	136,234
2026-01-08	30.100	30.100	29.700	30.000	28.634	100,000
2026-01-07	30.000	30.150	29.750	30.000	28.634	143,026
2026-01-06	30.100	30.550	29.950	30.150	28.777	113,010
2026-01-05	31.050	31.050	30.100	30.100	28.729	204,059
2026-01-02	30.600	31.700	30.600	31.350	29.922	229,010
2025-12-31	30.300	30.600	30.000	30.500	29.111	130,000
2025-12-30	30.100	30.350	29.850	30.000	28.634	73,130
2025-12-29	30.250	30.600	30.000	30.200	28.665	116,010
2025-12-26	30.250	30.250	29.800	29.900	28.381	272,424
2025-12-24	30.300	30.300	29.800	30.250	28.713	111,130
2025-12-23	31.450	31.450	30.350	30.350	28.808	88,560
2025-12-22	31.000	32.050	31.000	31.050	29.472	302,000
2025-12-19	29.450	30.700	29.450	30.550	28.998	370,010
2025-12-18	29.900	29.900	29.350	29.600	28.096	60,100
2025-12-17	29.700	29.750	29.350	29.650	28.143	92,530
2025-12-16	30.050	30.050	29.300	29.300	27.811	198,000
2025-12-15	29.500	30.000	29.500	29.850	28.333	96,035
2025-12-12	31.250	31.250	29.800	29.950	28.428	163,000
2025-12-11	30.600	31.950	30.600	30.650	29.093	627,054
2025-12-10	30.050	30.050	29.650	30.050	28.523	156,000
2025-12-09	29.500	29.950	29.400	29.750	28.238	157,000
2025-12-08	29.700	29.900	29.450	29.700	28.191	123,000
2025-12-05	30.100	30.100	29.700	29.800	28.286	132,000
2025-12-04	30.600	30.650	30.250	30.250	28.713	28,000
2025-12-03	30.200	31.300	30.200	30.600	29.045	138,000
2025-12-02	30.500	30.500	29.950	30.000	28.476	82,000
2025-12-01	30.000	30.300	29.900	30.300	28.760	73,000
2025-11-28	29.950	30.600	29.950	30.150	28.618	593,000
2025-11-27	30.500	30.500	29.700	30.050	28.523	154,000
2025-11-26	30.000	30.600	30.000	30.250	28.713	203,000
2025-11-25	29.800	30.550	29.800	29.900	28.381	110,000
2025-11-24	29.350	30.250	29.350	29.650	28.143	95,000
2025-11-21	29.700	29.700	29.200	29.300	27.811	145,258
2025-11-20	29.900	30.000	29.500	29.750	28.238	114,000
2025-11-19	30.400	30.400	29.550	29.550	28.048	92,000
2025-11-18	30.250	30.250	29.350	29.500	28.001	749,000
2025-11-17	31.200	31.200	30.250	30.250	28.713	194,000
2025-11-14	31.000	31.450	30.350	31.000	29.425	718,313
2025-11-13	30.650	32.000	30.550	32.000	30.374	298,010
2025-11-12	31.200	31.500	30.750	30.800	29.235	221,500
2025-11-11	31.750	32.000	30.650	31.000	29.425	435,387
2025-11-10	32.300	33.000	31.850	31.850	30.232	631,000
2025-11-07	32.800	32.800	32.200	32.300	30.659	94,000
2025-11-06	33.150	33.300	32.200	32.550	30.896	212,000
2025-11-05	33.000	33.000	32.300	32.600	30.943	177,000
2025-11-04	34.350	34.900	32.950	33.000	31.323	341,209
2025-11-03	32.800	34.200	32.800	33.900	32.177	402,038
2025-10-31	33.150	33.250	32.400	32.800	31.133	147,000
2025-10-30	33.850	33.850	32.700	32.750	31.086	257,040
2025-10-29	34.850	34.850	33.400	33.400	31.703	346,000
2025-10-28	34.900	34.900	34.000	34.500	32.747	283,000
2025-10-27	34.000	35.150	33.800	34.850	33.079	543,400

← NewerPage 4 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.