Sunf Pu Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 7.530 | 7.620 | 7.470 | 7.490 | 7.459 | 109,000 |
| 2022-05-13 | 7.680 | 7.680 | 7.440 | 7.500 | 7.469 | 297,000 |
| 2022-05-12 | 7.790 | 7.790 | 7.510 | 7.560 | 7.529 | 142,000 |
| 2022-05-11 | 7.910 | 7.930 | 7.790 | 7.790 | 7.758 | 193,000 |
| 2022-05-10 | 7.800 | 7.980 | 7.660 | 7.900 | 7.867 | 57,000 |
| 2022-05-09 | 7.800 | 7.940 | 7.790 | 7.900 | 7.867 | 248,000 |
| 2022-05-06 | 7.970 | 8.070 | 7.930 | 7.950 | 7.917 | 173,000 |
| 2022-05-05 | 8.130 | 8.130 | 8.040 | 8.100 | 8.067 | 21,000 |
| 2022-05-04 | 8.050 | 8.100 | 8.030 | 8.100 | 8.067 | 40,000 |
| 2022-05-03 | 8.020 | 8.100 | 8.020 | 8.100 | 8.067 | 31,000 |
| 2022-04-29 | 8.100 | 8.230 | 8.060 | 8.170 | 8.136 | 29,000 |
| 2022-04-28 | 8.020 | 8.280 | 7.990 | 8.130 | 8.097 | 141,000 |
| 2022-04-27 | 8.150 | 8.150 | 7.750 | 8.090 | 8.057 | 173,000 |
| 2022-04-26 | 8.060 | 8.190 | 8.010 | 8.150 | 8.116 | 150,000 |
| 2022-04-25 | 8.100 | 8.120 | 8.010 | 8.060 | 8.027 | 230,000 |
| 2022-04-22 | 8.400 | 8.400 | 8.310 | 8.340 | 8.306 | 96,000 |
| 2022-04-21 | 8.440 | 8.500 | 8.390 | 8.420 | 8.385 | 78,000 |
| 2022-04-20 | 8.500 | 8.610 | 8.380 | 8.440 | 8.405 | 77,000 |
| 2022-04-19 | 8.630 | 8.630 | 8.500 | 8.540 | 8.505 | 102,000 |
| 2022-04-18 | 8.640 | 8.640 | 8.550 | 8.550 | 8.515 | 68,000 |
| 2022-04-15 | 8.750 | 8.750 | 8.620 | 8.650 | 8.614 | 112,000 |
| 2022-04-14 | 8.710 | 8.780 | 8.700 | 8.760 | 8.724 | 116,000 |
| 2022-04-13 | 8.710 | 8.860 | 8.700 | 8.750 | 8.714 | 117,000 |
| 2022-04-12 | 8.800 | 8.810 | 8.720 | 8.780 | 8.744 | 62,000 |
| 2022-04-11 | 8.900 | 8.900 | 8.730 | 8.800 | 8.764 | 176,000 |
| 2022-04-08 | 8.840 | 8.980 | 8.800 | 8.920 | 8.883 | 101,000 |
| 2022-04-07 | 8.700 | 9.100 | 8.700 | 8.840 | 8.804 | 171,000 |
| 2022-04-06 | 8.780 | 8.780 | 8.650 | 8.730 | 8.694 | 241,000 |
| 2022-04-01 | 8.850 | 8.850 | 8.720 | 8.780 | 8.744 | 235,000 |
| 2022-03-31 | 9.080 | 9.150 | 8.880 | 8.970 | 8.933 | 153,000 |
| 2022-03-30 | 9.300 | 9.300 | 9.020 | 9.070 | 9.033 | 210,000 |
| 2022-03-29 | 8.820 | 9.300 | 8.790 | 9.200 | 9.162 | 636,000 |
| 2022-03-28 | 9.000 | 9.000 | 8.730 | 8.850 | 8.814 | 212,000 |
| 2022-03-25 | 8.870 | 9.080 | 8.740 | 8.930 | 8.893 | 360,000 |
| 2022-03-24 | 8.580 | 8.920 | 8.510 | 8.730 | 8.694 | 393,000 |
| 2022-03-23 | 8.220 | 9.000 | 8.220 | 8.790 | 8.754 | 525,000 |
| 2022-03-22 | 8.150 | 8.200 | 8.130 | 8.200 | 8.166 | 48,000 |
| 2022-03-21 | 8.300 | 8.300 | 8.150 | 8.160 | 8.126 | 63,000 |
| 2022-03-18 | 8.180 | 8.180 | 8.080 | 8.150 | 8.116 | 49,000 |
| 2022-03-17 | 8.230 | 8.230 | 8.120 | 8.170 | 8.136 | 79,000 |
| 2022-03-16 | 8.010 | 8.060 | 8.010 | 8.020 | 7.987 | 87,000 |
| 2022-03-15 | 8.150 | 8.150 | 8.000 | 8.000 | 7.967 | 254,000 |
| 2022-03-14 | 8.200 | 8.200 | 8.150 | 8.150 | 8.116 | 78,000 |
| 2022-03-11 | 8.400 | 8.400 | 8.170 | 8.180 | 8.146 | 71,000 |
| 2022-03-10 | 8.380 | 8.380 | 8.150 | 8.180 | 8.146 | 136,000 |
| 2022-03-09 | 8.090 | 8.200 | 8.080 | 8.150 | 8.116 | 104,000 |
| 2022-03-08 | 8.130 | 8.410 | 7.970 | 8.020 | 7.987 | 185,000 |
| 2022-03-07 | 8.450 | 8.450 | 8.100 | 8.130 | 8.097 | 187,000 |
| 2022-03-04 | 8.550 | 8.610 | 8.500 | 8.510 | 8.475 | 82,000 |
| 2022-03-03 | 8.680 | 8.740 | 8.590 | 8.600 | 8.565 | 39,000 |
| 2022-03-02 | 8.470 | 8.890 | 8.410 | 8.600 | 8.565 | 150,000 |
| 2022-03-01 | 8.500 | 8.550 | 8.400 | 8.510 | 8.475 | 98,000 |
| 2022-02-25 | 8.250 | 8.440 | 8.250 | 8.440 | 8.405 | 71,000 |
| 2022-02-24 | 8.700 | 8.700 | 8.220 | 8.420 | 8.385 | 247,000 |
| 2022-02-23 | 8.710 | 8.790 | 8.690 | 8.760 | 8.724 | 63,000 |
| 2022-02-22 | 8.860 | 8.900 | 8.630 | 8.710 | 8.674 | 150,000 |
| 2022-02-21 | 8.820 | 8.950 | 8.750 | 8.860 | 8.824 | 126,000 |
| 2022-02-18 | 8.820 | 8.930 | 8.820 | 8.870 | 8.833 | 96,000 |
| 2022-02-17 | 8.860 | 9.000 | 8.800 | 8.940 | 8.903 | 255,000 |
| 2022-02-16 | 8.810 | 8.860 | 8.750 | 8.800 | 8.764 | 250,000 |
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.