Sunf Pu Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8.650 | 9.340 | 8.600 | 9.130 | 9.092 | 715,000 |
| 2022-08-08 | 8.670 | 8.670 | 8.500 | 8.600 | 8.565 | 31,000 |
| 2022-08-05 | 8.610 | 8.910 | 8.520 | 8.520 | 8.485 | 244,000 |
| 2022-08-04 | 8.740 | 8.740 | 8.460 | 8.610 | 8.575 | 122,000 |
| 2022-08-03 | 8.690 | 8.730 | 8.590 | 8.660 | 8.624 | 63,000 |
| 2022-08-02 | 8.870 | 8.870 | 8.350 | 8.590 | 8.555 | 368,000 |
| 2022-08-01 | 8.820 | 8.820 | 8.720 | 8.790 | 8.754 | 66,000 |
| 2022-07-29 | 8.660 | 8.860 | 8.660 | 8.790 | 8.754 | 95,000 |
| 2022-07-28 | 8.710 | 8.910 | 8.610 | 8.770 | 8.734 | 242,000 |
| 2022-07-27 | 8.920 | 8.920 | 8.630 | 8.830 | 8.794 | 179,000 |
| 2022-07-26 | 8.980 | 8.980 | 8.730 | 8.830 | 8.794 | 42,000 |
| 2022-07-25 | 8.850 | 9.000 | 8.800 | 8.920 | 8.883 | 179,000 |
| 2022-07-22 | 8.850 | 8.900 | 8.700 | 8.850 | 8.814 | 187,000 |
| 2022-07-21 | 8.700 | 8.800 | 8.630 | 8.800 | 8.764 | 131,000 |
| 2022-07-20 | 8.670 | 8.800 | 8.610 | 8.730 | 8.694 | 136,000 |
| 2022-07-19 | 8.470 | 8.740 | 8.470 | 8.740 | 8.704 | 177,000 |
| 2022-07-18 | 8.590 | 8.590 | 8.300 | 8.460 | 8.425 | 23,000 |
| 2022-07-15 | 8.270 | 8.400 | 8.270 | 8.370 | 8.336 | 68,000 |
| 2022-07-14 | 8.290 | 8.460 | 8.140 | 8.350 | 8.316 | 55,000 |
| 2022-07-13 | 8.130 | 8.380 | 8.130 | 8.300 | 8.266 | 54,000 |
| 2022-07-12 | 8.290 | 8.390 | 8.100 | 8.280 | 8.246 | 65,000 |
| 2022-07-11 | 8.100 | 8.290 | 8.060 | 8.290 | 8.256 | 77,000 |
| 2022-07-08 | 8.400 | 8.650 | 8.390 | 8.390 | 8.355 | 131,000 |
| 2022-07-07 | 8.350 | 8.440 | 8.190 | 8.410 | 8.375 | 66,000 |
| 2022-07-06 | 8.440 | 8.440 | 8.200 | 8.290 | 8.256 | 102,000 |
| 2022-07-05 | 8.400 | 8.440 | 8.360 | 8.400 | 8.365 | 136,000 |
| 2022-07-04 | 8.500 | 8.500 | 8.300 | 8.400 | 8.365 | 80,000 |
| 2022-07-01 | 8.750 | 8.920 | 8.420 | 8.550 | 8.515 | 190,000 |
| 2022-06-30 | 8.980 | 8.980 | 8.700 | 8.940 | 8.903 | 163,000 |
| 2022-06-29 | 8.850 | 9.150 | 8.840 | 8.980 | 8.943 | 535,000 |
| 2022-06-28 | 8.800 | 8.890 | 8.660 | 8.850 | 8.814 | 265,000 |
| 2022-06-27 | 8.440 | 8.850 | 8.440 | 8.800 | 8.764 | 242,000 |
| 2022-06-24 | 8.410 | 8.550 | 8.400 | 8.420 | 8.385 | 112,000 |
| 2022-06-23 | 8.500 | 8.500 | 8.340 | 8.380 | 8.345 | 180,000 |
| 2022-06-22 | 8.750 | 8.750 | 8.350 | 8.490 | 8.455 | 232,000 |
| 2022-06-21 | 8.700 | 8.990 | 8.660 | 8.750 | 8.714 | 222,000 |
| 2022-06-20 | 9.060 | 9.080 | 8.710 | 8.710 | 8.674 | 276,000 |
| 2022-06-17 | 9.310 | 9.310 | 8.850 | 9.060 | 9.023 | 703,000 |
| 2022-06-16 | 8.980 | 9.600 | 8.980 | 9.310 | 9.272 | 1,685,000 |
| 2022-06-15 | 8.470 | 9.040 | 8.470 | 8.980 | 8.943 | 619,000 |
| 2022-06-14 | 8.430 | 8.470 | 8.300 | 8.420 | 8.385 | 307,000 |
| 2022-06-13 | 8.840 | 8.840 | 8.450 | 8.510 | 8.475 | 722,000 |
| 2022-06-10 | 8.210 | 9.020 | 8.200 | 9.020 | 8.983 | 926,000 |
| 2022-06-09 | 8.050 | 8.200 | 8.050 | 8.200 | 8.166 | 112,000 |
| 2022-06-08 | 8.090 | 8.130 | 8.090 | 8.090 | 8.057 | 63,000 |
| 2022-06-07 | 8.160 | 8.180 | 8.080 | 8.090 | 8.057 | 35,000 |
| 2022-06-06 | 8.070 | 8.150 | 8.070 | 8.130 | 8.097 | 101,000 |
| 2022-06-02 | 8.000 | 8.260 | 8.000 | 8.170 | 8.136 | 29,000 |
| 2022-06-01 | 8.280 | 8.280 | 8.170 | 8.190 | 8.156 | 78,000 |
| 2022-05-31 | 8.370 | 8.370 | 8.150 | 8.200 | 8.166 | 114,000 |
| 2022-05-30 | 8.140 | 8.250 | 8.140 | 8.250 | 8.216 | 153,000 |
| 2022-05-27 | 8.110 | 8.140 | 8.080 | 8.140 | 8.106 | 38,000 |
| 2022-05-26 | 8.240 | 8.240 | 8.010 | 8.110 | 8.077 | 81,000 |
| 2022-05-25 | 8.000 | 8.120 | 8.000 | 8.120 | 8.087 | 117,000 |
| 2022-05-24 | 7.970 | 8.100 | 7.960 | 8.000 | 7.967 | 216,000 |
| 2022-05-23 | 7.900 | 7.960 | 7.900 | 7.930 | 7.897 | 68,000 |
| 2022-05-20 | 8.000 | 8.000 | 7.790 | 7.900 | 7.867 | 51,000 |
| 2022-05-19 | 7.850 | 7.850 | 7.760 | 7.840 | 7.808 | 54,000 |
| 2022-05-18 | 7.560 | 7.850 | 7.560 | 7.850 | 7.818 | 94,000 |
| 2022-05-17 | 7.490 | 7.540 | 7.450 | 7.530 | 7.499 | 44,000 |
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.