Sunf Pu Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	8.820	8.890	8.700	8.840	8.804	464,000
2022-02-14	9.120	9.120	8.790	8.850	8.814	289,000
2022-02-11	9.170	9.190	9.060	9.130	9.092	89,000
2022-02-10	9.260	9.260	9.150	9.180	9.142	54,000
2022-02-09	9.250	9.280	9.180	9.260	9.222	204,000
2022-02-08	9.280	9.280	9.150	9.200	9.162	77,000
2022-02-07	8.900	9.090	8.840	9.080	9.043	129,000
2022-01-26	8.720	8.760	8.650	8.760	8.724	112,000
2022-01-25	8.900	8.900	8.720	8.720	8.684	259,000
2022-01-24	9.030	9.030	8.550	8.900	8.863	234,000
2022-01-21	9.200	9.200	9.030	9.030	8.993	189,000
2022-01-20	9.280	9.280	9.150	9.170	9.132	101,000
2022-01-19	9.190	9.290	9.160	9.290	9.252	71,000
2022-01-18	9.240	9.420	9.190	9.190	9.152	159,000
2022-01-17	9.000	9.390	9.000	9.370	9.331	221,000
2022-01-14	9.100	9.180	8.890	9.000	8.963	405,000
2022-01-13	9.250	9.250	9.010	9.100	9.063	442,000
2022-01-12	9.310	9.470	9.030	9.090	9.053	597,000
2022-01-11	9.660	9.700	9.190	9.230	9.192	1,081,000
2022-01-10	9.850	9.980	9.690	9.760	9.720	484,000
2022-01-07	10.100	10.100	9.880	9.920	9.879	886,000
2022-01-06	9.920	10.250	9.920	10.200	10.158	656,000
2022-01-05	10.500	10.500	10.100	10.100	10.058	1,040,000
2022-01-04	10.950	10.950	10.400	10.450	10.407	1,968,000
2022-01-03	10.150	10.800	10.150	10.800	10.756	2,616,000
2021-12-30	10.200	10.200	10.000	10.050	10.009	554,000
2021-12-29	10.050	10.200	10.000	10.100	10.058	570,000
2021-12-28	10.150	10.200	10.000	10.050	10.009	644,000
2021-12-27	9.850	10.250	9.840	10.000	9.959	812,000
2021-12-24	10.250	10.250	9.830	9.850	9.809	1,271,000
2021-12-23	10.450	10.550	10.000	10.100	10.058	1,132,000
2021-12-22	10.350	10.550	10.200	10.450	10.407	1,050,000
2021-12-21	10.300	10.650	9.940	10.350	10.307	1,577,000
2021-12-20	9.750	10.050	9.750	10.050	10.009	924,000
2021-12-17	10.100	10.300	9.800	9.900	9.859	1,810,000
2021-12-16	10.400	10.900	10.000	10.500	10.457	4,871,000
2021-12-15	9.240	10.000	9.240	10.000	9.959	4,305,000
2021-12-14	9.230	9.230	9.090	9.100	9.063	459,000
2021-12-13	9.050	9.320	8.990	9.310	9.272	858,000
2021-12-10	9.130	9.130	8.980	9.030	8.993	317,000
2021-12-09	9.200	9.210	9.000	9.080	9.043	529,000
2021-12-08	9.210	9.280	9.010	9.150	9.112	680,000
2021-12-07	9.000	9.360	9.000	9.210	9.172	742,000
2021-12-06	9.100	9.130	8.880	8.930	8.893	665,000
2021-12-03	9.120	9.260	8.960	9.100	9.063	444,000
2021-12-02	9.200	9.280	8.880	8.930	8.893	1,506,000
2021-12-01	9.460	9.730	9.100	9.330	9.292	1,917,000
2021-11-30	8.610	9.460	8.610	9.460	9.421	3,714,000
2021-11-29	8.700	8.990	8.450	8.600	8.565	400,000
2021-11-26	9.200	9.200	8.800	9.000	8.963	589,000
2021-11-25	9.340	9.340	9.000	9.160	9.122	633,000
2021-11-24	8.710	9.390	8.710	9.000	8.963	765,000
2021-11-23	9.180	9.200	8.820	8.820	8.784	1,811,000
2021-11-22	8.480	9.290	8.480	9.290	9.252	2,598,000
2021-11-19	8.060	8.700	8.060	8.450	8.415	1,115,000
2021-11-18	8.060	8.130	8.050	8.060	8.027	119,000
2021-11-17	8.010	8.100	8.010	8.030	7.997	133,000
2021-11-16	7.990	8.050	7.940	8.010	7.977	278,000
2021-11-15	7.940	8.120	7.900	8.000	7.967	233,000
2021-11-12	8.100	8.100	7.920	7.940	7.907	222,000

← NewerPage 20 of 21 · 1,221 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.