Sunfun Info Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	40.500	40.500	38.650	39.600	37.414	1,080,026
2025-07-28	41.150	41.350	40.050	40.200	37.981	1,226,200
2025-07-25	40.700	41.500	39.650	40.950	38.690	3,045,034
2025-07-24	39.500	40.050	38.650	38.850	36.706	972,001
2025-07-23	40.100	41.700	39.200	39.200	37.036	1,539,563
2025-07-22	41.650	41.850	39.500	39.500	37.320	3,260,308
2025-07-21	39.700	41.950	38.000	41.450	39.162	4,516,710
2025-07-18	44.950	44.950	39.850	39.850	37.650	6,279,260
2025-07-17	43.900	46.700	43.700	44.250	41.808	7,814,221
2025-07-16	45.750	47.600	43.150	43.750	41.335	15,429,119
2025-07-15	42.350	45.400	41.500	45.400	42.894	11,351,065
2025-07-14	37.500	41.300	36.950	41.300	39.020	5,204,301
2025-07-11	36.750	38.000	36.400	37.550	35.477	1,597,339
2025-07-10	35.800	37.800	35.200	36.300	34.296	1,257,028
2025-07-09	33.600	35.250	32.950	35.000	33.068	598,612
2025-07-08	33.050	34.500	32.850	33.500	31.651	356,351
2025-07-07	34.500	34.750	32.200	32.700	30.895	909,230
2025-07-04	35.150	36.850	34.400	34.750	32.832	3,448,000
2025-07-03	32.100	34.800	32.100	34.800	32.879	1,608,937
2025-07-02	30.700	33.000	30.450	31.650	29.903	544,050
2025-07-01	29.700	30.900	29.700	30.450	28.769	190,029
2025-06-30	30.300	30.300	29.000	29.700	28.061	102,000
2025-06-27	28.800	31.550	28.800	29.850	28.202	492,000
2025-06-26	29.000	29.000	28.500	28.700	27.116	74,000
2025-06-25	28.950	28.950	28.650	28.800	27.210	59,200
2025-06-24	29.000	30.000	28.900	28.950	27.352	86,010
2025-06-23	28.950	29.000	28.250	28.950	27.352	131,350
2025-06-20	28.800	29.000	28.500	28.950	27.352	94,000
2025-06-19	29.050	29.200	28.800	29.000	27.399	80,000
2025-06-18	29.150	29.300	29.000	29.000	27.399	73,000
2025-06-17	29.550	29.550	29.050	29.150	27.541	49,000
2025-06-16	29.250	29.650	28.500	29.650	28.013	119,010
2025-06-13	30.250	30.250	29.300	29.750	28.108	171,000
2025-06-12	30.350	30.450	30.000	30.000	28.344	78,000
2025-06-11	30.250	30.400	30.000	30.250	28.580	299,004
2025-06-10	29.600	30.400	29.600	30.000	28.344	170,000
2025-06-09	28.200	29.600	28.200	29.600	27.966	81,000
2025-06-06	29.500	29.500	28.700	29.000	27.399	148,000
2025-06-05	30.350	31.100	29.350	29.500	27.872	60,000
2025-06-04	29.450	29.700	29.000	29.600	27.966	138,000
2025-06-03	30.550	30.550	29.150	29.350	27.730	235,250
2025-06-02	29.500	29.550	29.000	29.400	27.777	177,200
2025-05-29	30.100	30.400	29.900	29.900	28.250	117,010
2025-05-28	30.850	30.850	30.000	30.150	28.486	178,000
2025-05-27	30.600	30.700	30.000	30.700	29.006	96,300
2025-05-26	30.600	30.600	30.000	30.450	28.769	98,000
2025-05-23	31.950	31.950	30.100	30.650	28.958	5,005
2025-05-22	31.200	31.200	30.550	30.700	29.006	84,010
2025-05-21	31.250	31.800	31.200	31.200	29.478	218,000
2025-05-20	31.650	31.950	31.600	31.600	29.856	22,616
2025-05-19	31.600	31.950	31.200	31.950	30.187	109,000
2025-05-16	31.250	31.950	31.250	31.700	29.950	222,200
2025-05-15	31.350	31.500	30.650	31.300	29.572	165,438
2025-05-14	31.400	31.950	31.400	31.650	29.903	96,000
2025-05-13	31.650	32.300	31.400	31.450	29.714	392,390
2025-05-12	30.700	33.600	30.700	31.550	29.809	502,000
2025-05-09	30.450	30.650	30.000	30.550	28.864	243,000
2025-05-08	29.000	30.200	28.950	29.900	28.250	282,001
2025-05-07	29.000	29.100	28.900	28.950	27.352	92,200
2025-05-06	28.450	29.250	28.450	29.000	27.399	141,000

← NewerPage 6 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.