Sunf Pu Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.250	11.850	11.000	11.650	11.602	1,352,000
2022-11-02	11.300	11.400	11.100	11.350	11.303	735,000
2022-11-01	10.900	11.300	10.750	11.300	11.253	1,058,000
2022-10-31	10.650	10.950	10.650	10.900	10.855	297,000
2022-10-28	10.800	10.900	10.500	10.650	10.606	509,000
2022-10-27	10.650	10.900	10.650	10.800	10.756	569,000
2022-10-26	10.800	11.100	10.500	10.600	10.556	1,388,000
2022-10-25	11.550	11.700	10.950	10.950	10.905	1,578,000
2022-10-24	12.200	12.200	11.300	11.600	11.552	2,962,000
2022-10-21	11.050	12.000	11.000	11.800	11.751	3,102,000
2022-10-20	11.050	11.050	10.750	11.050	11.004	1,005,000
2022-10-19	10.550	11.050	10.550	10.900	10.855	1,364,000
2022-10-18	10.550	10.550	10.450	10.550	10.507	160,000
2022-10-17	10.250	10.500	10.200	10.450	10.407	150,000
2022-10-14	10.650	10.650	10.400	10.500	10.457	294,000
2022-10-13	10.650	10.700	10.150	10.450	10.407	710,000
2022-10-12	10.350	10.650	10.250	10.650	10.606	300,000
2022-10-11	10.400	10.700	10.300	10.550	10.507	243,000
2022-10-07	10.700	10.750	10.600	10.700	10.656	306,000
2022-10-06	10.450	10.600	10.350	10.600	10.556	356,000
2022-10-05	10.500	10.600	10.350	10.350	10.307	388,000
2022-10-04	9.990	10.400	9.980	10.300	10.258	925,000
2022-10-03	10.350	10.500	9.980	9.980	9.939	1,735,000
2022-09-30	10.650	10.750	10.300	10.550	10.507	698,000
2022-09-29	10.900	10.900	10.700	10.800	10.756	355,000
2022-09-28	11.200	11.200	10.650	10.800	10.756	877,000
2022-09-27	11.000	11.200	10.800	11.100	11.054	618,000
2022-09-26	11.150	11.400	10.800	11.000	10.955	1,403,000
2022-09-23	10.850	11.100	10.800	11.100	11.054	1,218,000
2022-09-22	10.650	10.950	10.550	10.850	10.805	491,000
2022-09-21	10.850	10.850	10.550	10.700	10.656	722,000
2022-09-20	10.850	10.950	10.800	10.850	10.805	269,000
2022-09-19	10.900	11.000	10.700	10.850	10.805	485,000
2022-09-16	11.000	11.100	10.700	10.900	10.855	643,000
2022-09-15	11.000	11.150	10.900	11.000	10.955	687,000
2022-09-14	10.600	11.000	10.600	11.000	10.955	417,000
2022-09-13	10.650	10.950	10.650	10.850	10.805	863,000
2022-09-12	10.450	10.700	10.450	10.600	10.556	615,000
2022-09-08	10.500	10.550	10.350	10.450	10.407	378,000
2022-09-07	10.850	10.900	10.200	10.400	10.357	1,144,000
2022-09-06	11.350	11.500	10.850	11.000	10.955	1,340,000
2022-09-05	10.950	11.500	10.850	11.300	11.253	1,459,000
2022-09-02	11.000	11.050	10.750	10.950	10.905	568,000
2022-09-01	10.900	11.000	10.600	11.000	10.955	884,000
2022-08-31	11.200	11.200	10.750	10.950	10.905	1,447,000
2022-08-30	11.250	11.300	10.800	11.100	11.054	2,219,000
2022-08-29	10.000	11.100	10.000	11.000	10.955	2,404,000
2022-08-26	10.200	10.650	10.150	10.400	10.357	1,795,000
2022-08-25	10.200	10.300	9.980	10.150	10.108	1,178,000
2022-08-24	10.250	10.350	10.050	10.200	10.158	912,000
2022-08-23	10.300	10.300	10.000	10.250	10.208	719,000
2022-08-22	10.350	10.550	10.200	10.400	10.357	1,058,000
2022-08-19	9.870	10.600	9.760	10.550	10.507	3,324,000
2022-08-18	9.280	9.980	9.280	9.740	9.700	1,256,000
2022-08-17	9.230	9.330	9.200	9.280	9.242	188,000
2022-08-16	9.390	9.390	9.210	9.300	9.262	243,000
2022-08-15	9.330	9.450	9.220	9.300	9.262	721,000
2022-08-12	9.560	9.750	9.450	9.550	9.511	1,002,000
2022-08-11	9.160	9.500	9.160	9.340	9.302	802,000
2022-08-10	9.060	9.200	8.900	9.160	9.122	641,000

← NewerPage 17 of 21 · 1,216 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.