Sunf Pu Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	12.200	12.400	12.050	12.050	12.000	357,000
2024-05-03	11.950	12.600	11.850	12.200	12.150	705,000
2024-05-02	11.950	12.000	11.800	11.800	11.751	383,000
2024-04-30	12.200	12.200	11.950	11.950	11.901	374,000
2024-04-29	12.350	12.350	12.100	12.200	12.150	432,000
2024-04-26	11.650	12.400	11.650	12.300	12.249	660,000
2024-04-25	11.600	11.700	11.500	11.650	11.602	170,000
2024-04-24	11.600	11.750	11.500	11.750	11.702	270,000
2024-04-23	11.600	11.600	11.350	11.450	11.403	240,000
2024-04-22	11.350	11.550	11.250	11.550	11.502	377,000
2024-04-19	11.800	11.800	11.150	11.300	11.253	614,000
2024-04-18	11.650	11.900	11.300	11.800	11.751	427,000
2024-04-17	11.500	11.750	11.500	11.650	11.602	572,000
2024-04-16	11.850	11.850	11.200	11.450	11.403	935,000
2024-04-15	12.300	12.300	11.850	11.900	11.851	749,000
2024-04-12	12.200	12.400	12.200	12.250	12.200	558,000
2024-04-11	12.550	12.550	12.100	12.200	12.150	927,000
2024-04-10	12.550	12.800	12.450	12.550	12.498	974,000
2024-04-09	12.650	12.650	12.350	12.450	12.399	630,000
2024-04-08	12.100	12.550	12.100	12.450	12.399	853,000
2024-04-03	12.500	12.500	12.100	12.200	12.150	1,190,000
2024-04-02	12.800	12.800	12.500	12.500	12.449	644,000
2024-04-01	12.700	12.950	12.650	12.750	12.697	729,000
2024-03-29	12.950	13.050	12.600	12.700	12.648	962,000
2024-03-28	13.150	13.250	12.650	12.950	12.897	1,311,000
2024-03-27	13.050	13.150	12.900	13.100	13.046	923,000
2024-03-26	13.350	13.450	12.900	13.050	12.996	1,722,000
2024-03-25	13.400	13.400	13.400	13.400	13.345	0
2024-03-22	13.550	13.600	13.050	13.400	13.345	1,136,000
2024-03-21	13.450	13.650	13.150	13.450	13.395	1,722,000
2024-03-20	13.800	13.800	13.800	13.800	13.743	0
2024-03-19	14.100	14.350	13.800	13.800	13.743	1,695,000
2024-03-18	13.600	13.600	13.600	13.600	13.544	0
2024-03-15	13.900	14.300	13.600	13.600	13.544	1,385,000
2024-03-14	14.150	14.400	13.750	13.800	13.743	2,299,000
2024-03-13	14.700	14.700	14.700	14.700	14.639	0
2024-03-12	14.850	15.250	14.600	14.700	14.639	2,640,000
2024-03-11	15.450	15.700	14.650	14.900	14.839	5,652,000
2024-03-08	17.100	17.300	15.200	15.200	15.137	9,968,000
2024-03-07	18.100	19.400	16.650	16.850	16.781	15,890,000
2024-03-06	16.250	18.400	16.100	18.150	18.075	15,199,000
2024-03-05	16.400	17.150	15.800	16.750	16.681	20,816,000
2024-03-04	14.550	15.600	14.450	15.600	15.536	10,174,000
2024-03-01	14.500	15.000	14.150	14.200	14.141	3,577,000
2024-02-29	14.300	15.150	14.250	14.450	14.390	6,075,000
2024-02-27	14.600	14.600	13.550	14.000	13.942	3,590,000
2024-02-26	13.850	14.800	13.850	13.900	13.843	5,532,000
2024-02-23	13.850	14.200	13.500	13.800	13.743	3,653,000
2024-02-22	14.200	14.250	13.400	13.600	13.544	6,880,000
2024-02-21	13.050	14.200	13.050	14.200	14.141	13,562,000
2024-02-20	13.200	13.200	12.900	12.950	12.897	1,578,000
2024-02-19	13.300	13.350	12.900	13.150	13.096	2,293,000
2024-02-16	13.000	13.700	12.900	13.300	13.245	4,281,000
2024-02-15	12.250	12.950	12.100	12.800	12.747	3,118,000
2024-02-05	12.200	12.350	11.850	11.900	11.851	1,484,000
2024-02-02	12.150	12.350	12.050	12.100	12.050	1,015,000
2024-02-01	12.450	12.550	12.050	12.050	12.000	1,447,000
2024-01-31	12.500	12.650	12.350	12.350	12.299	1,103,000
2024-01-30	12.650	12.700	12.350	12.500	12.449	1,854,000
2024-01-29	12.550	12.850	12.350	12.500	12.449	2,781,000

← NewerPage 11 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0600 TWD
2019-07-22	1.3500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.