Sunfun Info Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.400	34.400	33.300	33.450	31.750	540,168
2025-10-22	32.950	34.700	32.950	34.400	32.652	753,214
2025-10-21	32.500	33.400	32.500	33.000	31.323	313,300
2025-10-20	32.400	32.550	32.100	32.550	30.896	125,155
2025-10-17	32.400	33.350	32.400	32.450	30.801	608,140
2025-10-16	32.600	33.800	32.600	33.150	31.466	296,040
2025-10-15	32.100	32.850	32.100	32.650	30.991	209,000
2025-10-14	32.300	32.650	31.850	32.200	30.564	220,000
2025-10-13	31.450	32.750	31.400	32.200	30.564	393,000
2025-10-09	32.650	33.400	32.300	32.850	31.181	622,100
2025-10-08	32.450	33.000	32.150	32.600	30.943	211,000
2025-10-07	32.250	32.850	32.200	32.400	30.754	247,400
2025-10-03	32.500	32.850	32.200	32.250	30.611	265,057
2025-10-02	33.200	33.200	32.500	32.700	31.038	300,000
2025-10-01	33.200	33.200	32.850	33.150	31.466	168,000
2025-09-30	33.300	33.300	32.850	33.200	31.513	181,368
2025-09-29	33.150	33.150	33.150	33.150	31.466	0
2025-09-26	33.500	34.100	33.150	33.150	31.466	650,000
2025-09-25	33.900	34.100	33.450	33.450	31.750	194,073
2025-09-24	33.350	34.200	33.350	33.650	31.940	289,000
2025-09-23	34.700	34.750	33.500	33.600	31.893	769,000
2025-09-22	35.250	35.250	34.600	34.650	32.889	435,078
2025-09-19	35.900	36.750	35.250	35.250	33.459	699,000
2025-09-18	36.250	36.800	35.100	35.900	34.076	693,000
2025-09-17	35.050	36.000	35.000	35.700	33.886	941,000
2025-09-16	35.500	35.500	34.750	35.200	33.411	580,039
2025-09-15	36.100	36.100	35.200	35.400	33.601	312,001
2025-09-12	35.950	36.500	35.750	36.100	34.266	751,100
2025-09-11	36.750	37.000	36.100	36.100	34.107	344,600
2025-09-10	37.150	37.150	36.000	36.300	34.296	525,000
2025-09-09	38.950	38.950	36.000	36.650	34.627	1,152,000
2025-09-08	38.750	39.050	37.650	38.200	36.092	648,329
2025-09-05	37.000	38.850	36.700	38.350	36.233	1,057,058
2025-09-04	37.050	37.600	36.250	36.550	34.533	408,023
2025-09-03	36.500	37.400	36.250	36.700	34.674	270,016
2025-09-02	36.500	37.350	36.300	36.550	34.533	502,010
2025-09-01	38.550	38.550	35.700	35.950	33.966	1,315,060
2025-08-29	40.000	40.250	37.600	37.800	35.714	1,635,050
2025-08-28	41.050	41.050	39.400	39.600	37.414	865,000
2025-08-27	39.300	41.550	39.100	40.650	38.406	1,494,057
2025-08-26	39.500	39.750	38.850	38.950	36.800	416,016
2025-08-25	40.000	40.200	39.050	39.150	36.989	670,200
2025-08-22	39.500	39.950	38.800	39.250	37.084	793,000
2025-08-21	40.100	40.300	39.250	39.450	37.273	658,010
2025-08-20	40.150	40.650	39.600	39.600	37.414	664,000
2025-08-19	41.000	41.500	39.450	40.150	37.934	1,035,000
2025-08-18	40.800	41.400	39.900	40.000	37.792	806,000
2025-08-15	41.800	42.100	40.600	40.800	38.548	1,119,000
2025-08-14	43.000	43.000	41.750	41.800	39.493	507,000
2025-08-13	43.000	43.350	41.800	41.900	39.587	1,289,050
2025-08-12	44.150	44.500	42.750	42.850	40.485	2,163,037
2025-08-11	44.150	45.850	43.400	44.950	42.469	1,446,250
2025-08-08	43.900	44.700	42.900	44.200	41.760	1,785,095
2025-08-07	45.300	45.550	43.250	43.500	41.099	2,081,160
2025-08-06	44.900	46.450	44.600	45.150	42.658	3,291,674
2025-08-05	43.650	46.750	43.600	46.400	43.839	5,481,770
2025-08-04	42.600	45.000	41.750	43.500	41.099	3,459,011
2025-08-01	43.650	43.650	43.650	43.650	41.241	0
2025-07-31	41.400	44.000	41.000	43.650	41.241	3,970,071
2025-07-30	40.500	42.950	39.300	41.700	39.398	2,601,344

← NewerPage 5 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.