Sunfun Info Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 35.000 | 35.500 | 34.050 | 35.050 | 32.712 | 405,040 |
| 2025-02-03 | 34.200 | 35.850 | 34.200 | 35.000 | 32.665 | 645,100 |
| 2025-01-22 | 34.650 | 35.000 | 34.150 | 34.200 | 31.918 | 466,000 |
| 2025-01-21 | 34.700 | 36.000 | 34.400 | 34.650 | 32.338 | 414,000 |
| 2025-01-20 | 33.900 | 34.650 | 33.900 | 34.400 | 32.105 | 221,000 |
| 2025-01-17 | 33.900 | 34.300 | 33.800 | 33.850 | 31.592 | 197,000 |
| 2025-01-16 | 34.850 | 34.850 | 33.900 | 33.900 | 31.638 | 326,000 |
| 2025-01-15 | 34.250 | 34.750 | 34.000 | 34.000 | 31.732 | 224,000 |
| 2025-01-14 | 33.850 | 35.150 | 33.850 | 34.250 | 31.965 | 303,000 |
| 2025-01-13 | 33.600 | 34.600 | 33.300 | 33.850 | 31.592 | 537,000 |
| 2025-01-10 | 34.500 | 34.850 | 33.500 | 34.600 | 32.292 | 347,000 |
| 2025-01-09 | 35.850 | 35.850 | 34.250 | 34.450 | 32.152 | 744,000 |
| 2025-01-08 | 35.300 | 37.000 | 35.000 | 35.650 | 33.272 | 487,000 |
| 2025-01-07 | 37.200 | 37.300 | 35.500 | 35.600 | 33.225 | 1,326,000 |
| 2025-01-06 | 34.300 | 37.050 | 34.300 | 37.050 | 34.578 | 1,735,000 |
| 2025-01-03 | 34.500 | 35.000 | 33.700 | 33.700 | 31.452 | 648,000 |
| 2025-01-02 | 36.100 | 36.100 | 34.600 | 34.600 | 32.292 | 779,000 |
| 2024-12-31 | 35.850 | 37.750 | 35.850 | 36.100 | 33.692 | 726,000 |
| 2024-12-30 | 38.800 | 39.800 | 37.600 | 37.900 | 35.372 | 827,000 |
| 2024-12-27 | 39.750 | 39.750 | 38.500 | 39.000 | 36.210 | 669,000 |
| 2024-12-26 | 38.000 | 40.200 | 38.000 | 39.800 | 36.953 | 738,000 |
| 2024-12-25 | 37.200 | 37.550 | 36.700 | 37.550 | 34.864 | 391,000 |
| 2024-12-24 | 37.300 | 37.400 | 36.800 | 36.800 | 34.168 | 378,000 |
| 2024-12-23 | 37.050 | 37.800 | 36.950 | 36.950 | 34.307 | 366,000 |
| 2024-12-20 | 37.000 | 38.200 | 36.800 | 36.950 | 34.307 | 598,000 |
| 2024-12-19 | 36.250 | 38.200 | 36.250 | 37.900 | 35.189 | 767,000 |
| 2024-12-18 | 37.000 | 40.000 | 34.700 | 39.050 | 36.257 | 1,567,000 |
| 2024-12-17 | 38.500 | 38.500 | 37.250 | 37.250 | 34.586 | 1,043,000 |
| 2024-12-16 | 45.800 | 45.800 | 41.350 | 41.350 | 38.392 | 1,107,000 |
| 2024-12-13 | 49.950 | 50.000 | 44.400 | 45.900 | 42.617 | 4,923,000 |
| 2024-12-12 | 46.650 | 46.650 | 46.650 | 46.650 | 43.313 | 406,000 |
| 2024-12-11 | 42.450 | 42.450 | 42.450 | 42.450 | 39.414 | 405,000 |
| 2024-12-10 | 38.600 | 38.600 | 38.600 | 38.600 | 35.839 | 349,000 |
| 2024-12-09 | 34.500 | 35.100 | 33.550 | 35.100 | 32.589 | 777,000 |
| 2024-12-06 | 31.950 | 31.950 | 31.950 | 31.950 | 29.665 | 0 |
| 2024-12-05 | 31.950 | 31.950 | 31.950 | 31.950 | 29.665 | 0 |
| 2024-12-04 | 31.950 | 31.950 | 31.950 | 31.950 | 29.665 | 0 |
| 2024-12-03 | 31.950 | 31.950 | 31.950 | 31.950 | 29.665 | 0 |
| 2024-12-02 | 31.950 | 31.950 | 31.950 | 31.950 | 29.665 | 0 |
| 2024-11-29 | 31.950 | 31.950 | 31.950 | 31.950 | 29.665 | 0 |
| 2024-11-28 | 31.950 | 31.950 | 31.950 | 31.950 | 29.665 | 0 |
| 2024-11-27 | 320.00 | 320.00 | 315.00 | 319.50 | 29.665 | 370,000 |
| 2024-11-26 | 319.00 | 323.50 | 318.00 | 322.00 | 29.897 | 430,000 |
| 2024-11-25 | 317.50 | 321.50 | 317.50 | 319.00 | 29.618 | 520,000 |
| 2024-11-22 | 310.00 | 315.00 | 310.00 | 314.00 | 29.154 | 280,000 |
| 2024-11-21 | 311.00 | 314.00 | 308.50 | 310.00 | 28.783 | 210,000 |
| 2024-11-20 | 296.50 | 314.00 | 296.50 | 311.00 | 28.875 | 794,550 |
| 2024-11-19 | 294.00 | 299.50 | 294.00 | 296.50 | 27.529 | 200,000 |
| 2024-11-18 | 295.00 | 301.00 | 295.00 | 296.50 | 27.529 | 80,000 |
| 2024-11-15 | 308.00 | 308.00 | 289.50 | 301.00 | 27.947 | 420,000 |
| 2024-11-14 | 306.50 | 306.50 | 301.00 | 301.00 | 27.947 | 100,000 |
| 2024-11-13 | 301.50 | 310.00 | 300.50 | 310.00 | 28.783 | 180,000 |
| 2024-11-12 | 303.00 | 303.00 | 301.00 | 301.00 | 27.947 | 90,000 |
| 2024-11-11 | 306.00 | 308.00 | 299.00 | 308.00 | 28.597 | 210,000 |
| 2024-11-08 | 310.00 | 313.50 | 306.00 | 309.00 | 28.690 | 260,000 |
| 2024-11-07 | 311.00 | 311.50 | 307.00 | 311.50 | 28.922 | 170,000 |
| 2024-11-06 | 308.00 | 312.50 | 308.00 | 311.50 | 28.922 | 190,000 |
| 2024-11-05 | 309.00 | 317.50 | 303.00 | 312.00 | 28.968 | 1,120,000 |
| 2024-11-04 | 295.00 | 299.00 | 295.00 | 298.00 | 27.668 | 130,000 |
| 2024-11-01 | 293.50 | 294.00 | 293.50 | 294.00 | 27.297 | 20,000 |
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.