Sunf Pu Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.350	15.650	14.100	14.300	14.241	5,208,000
2024-10-29	16.250	17.300	14.850	15.350	15.287	24,675,000
2024-10-28	14.750	16.050	14.550	16.050	15.984	19,646,000
2024-10-25	14.600	15.150	14.300	14.600	14.540	2,432,000
2024-10-24	14.500	14.550	13.850	14.500	14.440	1,449,000
2024-10-23	14.400	15.050	14.300	14.300	14.241	2,374,000
2024-10-22	13.550	14.550	13.550	14.450	14.390	3,219,000
2024-10-21	13.400	13.550	13.350	13.500	13.444	270,000
2024-10-18	13.750	13.800	13.350	13.400	13.345	536,000
2024-10-17	13.300	13.900	13.250	13.650	13.594	1,011,000
2024-10-16	13.150	13.400	13.150	13.200	13.146	286,000
2024-10-15	13.450	13.700	13.250	13.300	13.245	838,000
2024-10-14	13.000	13.450	12.850	13.400	13.345	762,000
2024-10-11	12.850	13.350	12.700	12.950	12.897	1,383,000
2024-10-09	13.150	13.150	12.550	12.550	12.498	708,000
2024-10-08	13.300	13.300	12.950	13.100	13.046	757,000
2024-10-07	13.250	13.350	13.000	13.200	13.146	794,000
2024-10-04	13.400	13.400	13.000	13.250	13.195	568,000
2024-10-01	13.800	13.800	13.400	13.400	13.345	577,000
2024-09-30	13.900	13.950	13.600	13.650	13.594	827,000
2024-09-27	14.100	14.250	13.850	13.850	13.793	949,000
2024-09-26	14.150	14.500	13.800	13.850	13.793	2,132,000
2024-09-25	15.850	15.850	14.100	14.100	14.042	12,550,000
2024-09-24	13.400	14.450	13.350	14.450	14.390	2,609,000
2024-09-23	13.500	13.500	13.000	13.150	13.096	551,000
2024-09-20	13.750	14.100	13.350	13.350	13.295	838,000
2024-09-19	13.900	14.350	13.500	13.700	13.644	2,298,000
2024-09-18	13.000	13.650	13.000	13.650	13.594	1,383,000
2024-09-16	13.050	13.400	13.000	13.100	13.046	447,000
2024-09-13	13.000	13.000	12.800	13.000	12.946	171,000
2024-09-12	13.150	13.300	12.800	12.800	12.747	293,000
2024-09-11	13.150	13.400	12.750	12.900	12.847	351,000
2024-09-10	13.000	13.300	12.650	12.750	12.697	491,000
2024-09-09	12.250	13.250	12.250	13.250	13.195	361,000
2024-09-06	12.600	12.950	12.500	12.600	12.548	204,000
2024-09-05	12.900	13.050	12.550	12.600	12.548	196,000
2024-09-04	12.600	12.850	12.200	12.550	12.498	415,000
2024-09-03	13.300	13.450	13.050	13.050	12.996	347,000
2024-09-02	13.300	13.700	13.100	13.300	13.245	1,190,000
2024-08-30	13.150	13.400	13.100	13.100	13.046	501,000
2024-08-29	13.150	13.300	13.000	13.100	13.046	304,000
2024-08-28	13.300	13.300	13.000	13.150	13.096	424,000
2024-08-27	12.750	13.350	12.750	13.100	13.046	945,000
2024-08-26	12.600	12.750	12.600	12.700	12.648	282,000
2024-08-23	12.350	12.600	12.150	12.550	12.498	309,000
2024-08-22	12.800	12.800	12.450	12.500	12.449	226,000
2024-08-21	12.650	13.000	12.450	12.550	12.498	631,000
2024-08-20	12.700	12.800	12.450	12.500	12.449	251,000
2024-08-19	13.000	13.100	12.550	12.600	12.548	588,000
2024-08-16	13.050	13.100	12.750	12.900	12.847	1,074,000
2024-08-15	12.200	12.900	12.050	12.500	12.449	1,119,000
2024-08-14	12.150	12.450	12.050	12.100	12.050	443,000
2024-08-13	12.200	12.200	11.850	11.950	11.901	528,000
2024-08-12	11.850	12.150	11.750	11.950	11.901	829,000
2024-08-09	11.950	12.300	11.600	11.700	11.652	1,433,000
2024-08-08	11.550	12.150	11.200	11.850	11.801	1,731,000
2024-08-07	10.050	11.050	10.050	11.050	11.004	522,000
2024-08-06	11.000	11.000	9.720	10.050	10.009	1,704,000
2024-08-05	11.650	11.650	10.800	10.800	10.756	897,000
2024-08-02	12.400	12.400	12.000	12.000	11.951	254,000

← NewerPage 9 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.