Sunfun Info Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 296.00 | 296.00 | 290.00 | 293.00 | 27.204 | 340,000 |
| 2024-10-29 | 300.00 | 302.00 | 292.50 | 294.00 | 27.297 | 360,000 |
| 2024-10-28 | 298.00 | 317.00 | 292.00 | 302.50 | 28.086 | 580,000 |
| 2024-10-25 | 275.50 | 298.00 | 275.50 | 298.00 | 27.668 | 230,000 |
| 2024-10-24 | 289.00 | 289.00 | 276.50 | 281.00 | 26.090 | 430,000 |
| 2024-10-23 | 296.00 | 306.00 | 290.00 | 291.00 | 27.019 | 420,000 |
| 2024-10-22 | 305.00 | 315.00 | 293.00 | 303.00 | 28.133 | 520,000 |
| 2024-10-21 | 285.00 | 308.50 | 285.00 | 302.00 | 28.040 | 810,000 |
| 2024-10-18 | 271.00 | 286.50 | 271.00 | 281.00 | 26.090 | 660,000 |
| 2024-10-17 | 265.00 | 272.00 | 265.00 | 270.00 | 25.069 | 350,000 |
| 2024-10-16 | 265.00 | 266.00 | 261.00 | 263.00 | 24.419 | 360,000 |
| 2024-10-15 | 256.50 | 260.00 | 256.00 | 260.00 | 24.140 | 230,000 |
| 2024-10-14 | 255.00 | 258.00 | 252.00 | 257.00 | 23.862 | 210,000 |
| 2024-10-11 | 245.00 | 255.00 | 245.00 | 255.00 | 23.676 | 350,000 |
| 2024-10-09 | 239.50 | 245.00 | 239.50 | 245.00 | 22.748 | 190,000 |
| 2024-10-08 | 239.50 | 241.00 | 239.00 | 239.00 | 22.190 | 200,000 |
| 2024-10-07 | 240.00 | 241.00 | 239.50 | 240.50 | 22.330 | 70,000 |
| 2024-10-04 | 239.50 | 241.00 | 239.50 | 240.50 | 22.330 | 120,000 |
| 2024-10-01 | 239.00 | 239.50 | 238.00 | 239.00 | 22.190 | 90,000 |
| 2024-09-30 | 230.50 | 239.00 | 229.50 | 237.50 | 22.051 | 150,000 |
| 2024-09-27 | 239.50 | 239.50 | 238.50 | 239.00 | 22.190 | 70,000 |
| 2024-09-26 | 241.00 | 241.00 | 239.50 | 239.50 | 22.237 | 100,000 |
| 2024-09-25 | 238.00 | 242.00 | 238.00 | 241.00 | 22.376 | 80,000 |
| 2024-09-24 | 239.00 | 239.50 | 238.00 | 239.50 | 22.237 | 60,000 |
| 2024-09-23 | 239.00 | 239.50 | 238.50 | 239.50 | 22.237 | 30,000 |
| 2024-09-20 | 240.00 | 240.00 | 238.50 | 240.00 | 22.283 | 160,000 |
| 2024-09-19 | 238.00 | 239.50 | 238.00 | 239.50 | 22.237 | 40,000 |
| 2024-09-18 | 240.00 | 240.00 | 238.00 | 240.00 | 22.283 | 100,000 |
| 2024-09-16 | 234.50 | 240.50 | 234.50 | 240.50 | 22.330 | 140,000 |
| 2024-09-13 | 231.50 | 238.00 | 231.50 | 238.00 | 22.098 | 190,000 |
| 2024-09-12 | 238.00 | 240.00 | 238.00 | 240.00 | 22.283 | 10,000 |
| 2024-09-11 | 237.50 | 238.00 | 237.50 | 238.00 | 22.098 | 30,000 |
| 2024-09-10 | 237.00 | 242.00 | 237.00 | 241.00 | 22.376 | 160,000 |
| 2024-09-09 | 234.00 | 240.50 | 233.50 | 240.50 | 22.330 | 60,000 |
| 2024-09-06 | 240.50 | 240.50 | 240.50 | 240.50 | 22.330 | 10,000 |
| 2024-09-05 | 236.00 | 240.50 | 236.00 | 240.50 | 22.330 | 50,000 |
| 2024-09-04 | 237.00 | 237.00 | 237.00 | 237.00 | 22.005 | 0 |
| 2024-09-03 | 226.00 | 238.00 | 226.00 | 237.00 | 22.005 | 140,000 |
| 2024-09-02 | 224.00 | 228.00 | 224.00 | 225.50 | 20.937 | 100,000 |
| 2024-08-30 | 231.50 | 231.50 | 228.50 | 228.50 | 21.216 | 120,000 |
| 2024-08-29 | 237.50 | 237.50 | 231.50 | 231.50 | 21.494 | 50,000 |
| 2024-08-28 | 234.00 | 235.00 | 231.00 | 231.50 | 21.474 | 100,000 |
| 2024-08-27 | 240.50 | 240.50 | 234.00 | 234.00 | 21.706 | 100,000 |
| 2024-08-26 | 250.50 | 250.50 | 245.00 | 247.00 | 22.912 | 170,000 |
| 2024-08-23 | 253.00 | 264.00 | 250.50 | 255.50 | 23.700 | 440,000 |
| 2024-08-22 | 230.00 | 253.00 | 230.00 | 253.00 | 23.468 | 550,000 |
| 2024-08-21 | 226.00 | 230.00 | 225.50 | 230.00 | 21.335 | 180,000 |
| 2024-08-20 | 219.50 | 225.00 | 219.50 | 225.00 | 20.871 | 360,000 |
| 2024-08-19 | 220.00 | 220.00 | 216.00 | 219.50 | 20.361 | 150,000 |
| 2024-08-16 | 209.00 | 219.00 | 209.00 | 219.00 | 20.314 | 240,000 |
| 2024-08-15 | 203.00 | 207.00 | 202.00 | 207.00 | 19.201 | 100,000 |
| 2024-08-14 | 192.50 | 205.00 | 190.50 | 205.00 | 19.016 | 260,000 |
| 2024-08-13 | 189.50 | 192.50 | 188.50 | 192.50 | 17.856 | 170,000 |
| 2024-08-12 | 183.00 | 189.00 | 181.50 | 188.00 | 17.439 | 170,000 |
| 2024-08-09 | 179.00 | 187.00 | 179.00 | 183.50 | 17.021 | 750,000 |
| 2024-08-08 | 241.50 | 243.00 | 240.00 | 242.00 | 16.554 | 647,232 |
| 2024-08-07 | 244.50 | 264.00 | 239.00 | 264.00 | 18.058 | 633,748 |
| 2024-08-06 | 239.50 | 241.50 | 231.00 | 240.00 | 16.417 | 202,260 |
| 2024-08-05 | 240.00 | 240.00 | 224.50 | 230.00 | 15.733 | 431,488 |
| 2024-08-02 | 241.50 | 245.50 | 239.50 | 245.50 | 16.793 | 161,808 |
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.