Sunf Pu Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9.120 | 9.210 | 9.110 | 9.170 | 9.132 | 125,001 |
| 2025-07-28 | 9.010 | 9.130 | 8.950 | 9.120 | 9.082 | 132,002 |
| 2025-07-25 | 8.940 | 9.130 | 8.900 | 8.990 | 8.953 | 334,000 |
| 2025-07-24 | 9.030 | 9.100 | 8.950 | 9.030 | 8.993 | 126,300 |
| 2025-07-23 | 9.070 | 9.120 | 9.000 | 9.030 | 8.993 | 94,000 |
| 2025-07-22 | 9.130 | 9.160 | 8.940 | 9.030 | 8.993 | 147,001 |
| 2025-07-21 | 9.050 | 9.240 | 9.020 | 9.130 | 9.092 | 133,000 |
| 2025-07-18 | 9.170 | 9.270 | 9.080 | 9.130 | 9.092 | 69,144 |
| 2025-07-17 | 9.000 | 9.250 | 8.990 | 9.170 | 9.132 | 153,008 |
| 2025-07-16 | 8.800 | 9.090 | 8.790 | 9.000 | 8.963 | 142,002 |
| 2025-07-15 | 8.790 | 8.830 | 8.720 | 8.780 | 8.744 | 95,000 |
| 2025-07-14 | 8.950 | 8.980 | 8.790 | 8.790 | 8.754 | 129,000 |
| 2025-07-11 | 8.900 | 9.000 | 8.850 | 9.000 | 8.963 | 136,002 |
| 2025-07-10 | 9.070 | 9.080 | 8.970 | 9.070 | 9.033 | 157,000 |
| 2025-07-09 | 9.410 | 9.410 | 8.960 | 9.070 | 9.033 | 593,173 |
| 2025-07-08 | 9.600 | 9.650 | 9.420 | 9.460 | 9.421 | 145,000 |
| 2025-07-07 | 9.630 | 9.720 | 9.550 | 9.690 | 9.650 | 200,002 |
| 2025-07-04 | 9.790 | 9.800 | 9.580 | 9.700 | 9.660 | 176,001 |
| 2025-07-03 | 9.800 | 9.800 | 9.690 | 9.710 | 9.670 | 151,129 |
| 2025-07-02 | 9.930 | 9.930 | 9.700 | 9.790 | 9.750 | 244,001 |
| 2025-07-01 | 9.860 | 9.990 | 9.790 | 9.860 | 9.819 | 169,000 |
| 2025-06-30 | 9.850 | 9.960 | 9.740 | 9.820 | 9.780 | 95,090 |
| 2025-06-27 | 9.890 | 9.940 | 9.760 | 9.840 | 9.799 | 72,001 |
| 2025-06-26 | 9.760 | 9.900 | 9.690 | 9.860 | 9.819 | 156,002 |
| 2025-06-25 | 9.850 | 9.900 | 9.650 | 9.740 | 9.700 | 209,002 |
| 2025-06-24 | 9.750 | 9.800 | 9.680 | 9.750 | 9.710 | 98,001 |
| 2025-06-23 | 9.570 | 9.780 | 9.470 | 9.710 | 9.670 | 129,007 |
| 2025-06-20 | 9.710 | 9.820 | 9.510 | 9.740 | 9.700 | 128,000 |
| 2025-06-19 | 9.810 | 9.810 | 9.600 | 9.700 | 9.660 | 131,405 |
| 2025-06-18 | 9.850 | 9.850 | 9.650 | 9.760 | 9.720 | 71,002 |
| 2025-06-17 | 9.890 | 9.960 | 9.720 | 9.720 | 9.680 | 82,000 |
| 2025-06-16 | 9.760 | 9.970 | 9.680 | 9.770 | 9.730 | 106,214 |
| 2025-06-13 | 9.800 | 9.800 | 9.700 | 9.770 | 9.730 | 72,215 |
| 2025-06-12 | 10.050 | 10.100 | 9.800 | 9.800 | 9.760 | 348,006 |
| 2025-06-11 | 9.990 | 10.150 | 9.950 | 10.050 | 10.009 | 146,001 |
| 2025-06-10 | 9.860 | 10.200 | 9.860 | 10.100 | 10.058 | 150,145 |
| 2025-06-09 | 9.940 | 10.000 | 9.850 | 9.910 | 9.869 | 131,682 |
| 2025-06-06 | 10.000 | 10.150 | 9.920 | 9.990 | 9.949 | 115,569 |
| 2025-06-05 | 10.000 | 10.050 | 9.910 | 10.000 | 9.959 | 89,061 |
| 2025-06-04 | 9.760 | 10.400 | 9.760 | 10.050 | 10.009 | 396,107 |
| 2025-06-03 | 9.770 | 9.980 | 9.730 | 9.760 | 9.720 | 94,004 |
| 2025-06-02 | 9.890 | 9.890 | 9.660 | 9.780 | 9.740 | 211,002 |
| 2025-05-29 | 10.150 | 10.150 | 9.930 | 9.980 | 9.939 | 50,000 |
| 2025-05-28 | 10.100 | 10.350 | 9.960 | 10.000 | 9.959 | 163,014 |
| 2025-05-27 | 10.150 | 10.150 | 9.930 | 10.000 | 9.959 | 132,001 |
| 2025-05-26 | 9.850 | 10.300 | 9.670 | 9.980 | 9.939 | 310,001 |
| 2025-05-23 | 9.800 | 9.860 | 9.700 | 9.800 | 9.760 | 72,003 |
| 2025-05-22 | 9.780 | 9.840 | 9.670 | 9.770 | 9.730 | 93,002 |
| 2025-05-21 | 9.700 | 9.830 | 9.520 | 9.800 | 9.760 | 172,001 |
| 2025-05-20 | 9.600 | 9.660 | 9.520 | 9.570 | 9.531 | 46,000 |
| 2025-05-19 | 9.620 | 9.780 | 9.560 | 9.580 | 9.541 | 251,000 |
| 2025-05-16 | 9.690 | 9.840 | 9.690 | 9.820 | 9.780 | 144,000 |
| 2025-05-15 | 9.840 | 9.960 | 9.620 | 9.650 | 9.610 | 163,315 |
| 2025-05-14 | 9.960 | 10.200 | 9.700 | 9.840 | 9.799 | 412,001 |
| 2025-05-13 | 9.360 | 10.050 | 9.260 | 9.850 | 9.809 | 460,473 |
| 2025-05-12 | 8.960 | 9.270 | 8.960 | 9.230 | 9.192 | 284,157 |
| 2025-05-09 | 9.000 | 9.130 | 8.920 | 9.030 | 8.993 | 110,000 |
| 2025-05-08 | 8.970 | 8.970 | 8.880 | 8.960 | 8.923 | 72,002 |
| 2025-05-07 | 8.910 | 8.910 | 8.760 | 8.850 | 8.814 | 32,000 |
| 2025-05-06 | 8.560 | 8.920 | 8.560 | 8.770 | 8.734 | 89,001 |
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.