Sunfun Info Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	29.950	30.250	28.600	29.000	27.399	151,230
2025-05-02	29.250	30.500	29.150	29.550	27.919	191,010
2025-04-30	29.300	29.800	29.100	29.550	27.919	190,230
2025-04-29	28.300	29.300	28.300	29.200	27.588	94,100
2025-04-28	27.550	29.050	27.500	29.050	27.447	333,010
2025-04-25	26.800	28.450	26.800	27.500	25.982	135,300
2025-04-24	27.350	28.050	27.000	27.550	26.029	63,400
2025-04-23	27.300	28.000	27.300	27.650	25.931	142,580
2025-04-22	27.000	27.700	26.550	26.700	25.041	206,000
2025-04-21	29.950	29.950	27.700	27.950	26.213	334,000
2025-04-18	28.800	29.050	28.600	28.600	26.822	90,000
2025-04-17	28.750	29.250	28.600	28.600	26.822	158,160
2025-04-16	29.400	30.000	29.150	29.300	27.479	182,010
2025-04-15	28.200	30.000	28.200	29.750	27.901	228,000
2025-04-14	32.000	32.000	28.950	29.350	27.526	397,232
2025-04-11	28.850	29.500	27.950	29.500	27.666	496,120
2025-04-10	28.500	28.600	27.900	28.600	26.822	310,000
2025-04-09	28.350	29.100	25.800	26.000	24.384	628,200
2025-04-08	26.150	30.500	26.150	27.950	26.213	754,210
2025-04-07	29.000	29.000	29.000	29.000	27.198	405,080
2025-04-02	31.850	32.350	31.600	32.200	30.199	115,010
2025-04-01	32.500	32.500	31.650	32.050	30.058	156,050
2025-03-31	31.400	32.250	30.500	32.250	30.246	332,180
2025-03-28	33.400	34.400	33.000	33.050	30.996	314,389
2025-03-27	33.600	33.600	33.100	33.450	31.371	109,000
2025-03-26	33.250	33.650	33.050	33.600	31.512	85,006
2025-03-25	33.000	33.350	32.650	33.250	31.183	153,200
2025-03-24	33.700	33.950	32.850	32.950	30.902	373,350
2025-03-21	33.700	34.250	33.300	34.000	31.887	296,201
2025-03-20	33.550	33.700	33.200	33.300	31.230	184,037
2025-03-19	34.200	34.400	32.800	33.650	31.559	306,578
2025-03-18	34.000	34.450	33.600	33.700	31.605	226,620
2025-03-17	34.850	34.850	34.200	34.200	32.074	323,501
2025-03-14	35.000	35.000	33.050	34.800	32.637	279,003
2025-03-13	35.000	35.400	34.600	34.600	32.449	192,010
2025-03-12	34.550	35.500	34.550	34.700	32.543	173,520
2025-03-11	33.600	35.500	33.500	34.900	32.731	527,680
2025-03-10	32.650	35.000	32.600	34.900	32.731	701,305
2025-03-07	36.000	36.300	35.750	36.300	33.878	294,038
2025-03-06	35.700	36.450	35.700	35.900	33.505	295,042
2025-03-05	36.000	36.000	35.650	35.850	33.458	105,000
2025-03-04	35.600	35.950	35.100	35.950	33.552	233,267
2025-03-03	35.800	35.800	35.300	35.600	33.225	175,840
2025-02-27	36.000	36.000	35.050	35.800	33.412	300,300
2025-02-26	36.150	36.150	35.600	35.800	33.412	269,520
2025-02-25	36.150	36.550	35.950	36.150	33.738	235,113
2025-02-24	36.250	36.250	36.000	36.100	33.692	155,000
2025-02-21	36.200	36.350	36.050	36.200	33.785	272,200
2025-02-20	36.200	36.550	36.000	36.200	33.785	197,035
2025-02-19	35.950	36.700	35.800	36.200	33.785	201,000
2025-02-18	36.100	36.300	35.900	36.000	33.598	230,250
2025-02-17	36.100	36.350	35.900	36.100	33.692	273,250
2025-02-14	36.750	36.750	35.850	35.900	33.505	523,550
2025-02-13	36.900	37.400	36.500	36.900	34.438	246,780
2025-02-12	37.450	37.450	36.150	36.600	34.158	575,610
2025-02-11	38.000	38.100	36.900	37.200	34.718	737,567
2025-02-10	38.400	40.400	37.800	38.800	36.211	807,993
2025-02-07	37.800	38.900	37.350	38.400	35.838	658,213
2025-02-06	36.500	39.000	36.050	38.400	35.838	1,514,079
2025-02-05	35.350	36.500	35.000	36.000	33.598	593,084

← NewerPage 7 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.