Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	22.850	22.850	20.750	21.550	21.550	86,000
2024-08-02	24.000	24.000	22.900	22.900	22.900	68,000
2024-08-01	24.050	24.350	23.500	24.000	24.000	89,000
2024-07-31	25.000	25.000	23.850	24.050	24.050	118,000
2024-07-30	23.950	24.700	23.050	24.300	24.300	216,000
2024-07-29	23.250	24.600	22.850	23.600	23.600	388,000
2024-07-26	23.250	23.250	22.650	22.800	22.800	73,000
2024-07-25	22.800	22.800	22.800	22.800	22.800	0
2024-07-24	22.800	22.800	22.800	22.800	22.800	0
2024-07-23	23.250	23.300	22.500	22.800	22.800	137,000
2024-07-22	22.450	22.750	22.100	22.500	22.500	73,000
2024-07-19	23.050	23.050	22.450	22.550	22.550	151,000
2024-07-18	22.800	23.300	22.600	22.650	22.650	161,000
2024-07-17	22.550	23.200	22.350	22.800	22.800	123,000
2024-07-16	21.800	23.300	21.800	22.350	22.350	208,000
2024-07-15	21.850	22.200	21.500	21.650	21.650	92,000
2024-07-12	21.800	21.800	21.350	21.550	21.550	31,000
2024-07-11	21.450	21.900	21.450	21.550	21.550	56,000
2024-07-10	21.500	22.050	21.300	21.400	21.400	132,000
2024-07-09	21.450	21.550	21.400	21.550	21.550	32,000
2024-07-08	21.550	21.750	21.550	21.600	21.600	22,000
2024-07-05	21.700	21.750	21.600	21.650	21.650	32,000
2024-07-04	21.400	21.800	21.400	21.600	21.600	28,000
2024-07-03	21.900	22.000	21.550	21.600	21.600	24,000
2024-07-02	21.500	21.850	21.500	21.700	21.700	24,000
2024-07-01	21.700	22.450	21.650	21.750	21.750	72,000
2024-06-28	21.650	21.650	21.550	21.650	21.650	17,000
2024-06-27	21.750	22.000	21.300	21.600	21.600	54,000
2024-06-26	21.600	22.950	21.350	22.050	22.050	83,000
2024-06-25	21.550	21.550	21.200	21.300	21.300	13,000
2024-06-24	21.700	21.700	21.200	21.200	21.200	53,000
2024-06-21	21.200	21.700	20.950	21.200	21.200	78,000
2024-06-20	21.250	21.350	21.150	21.150	21.150	35,000
2024-06-19	21.800	21.850	21.300	21.400	21.400	29,000
2024-06-18	21.450	21.450	21.200	21.300	21.300	30,000
2024-06-17	21.550	21.550	21.050	21.250	21.250	51,000
2024-06-14	21.400	21.500	21.350	21.350	21.350	22,000
2024-06-13	21.450	21.500	21.300	21.300	21.300	30,000
2024-06-12	21.650	21.650	21.350	21.400	21.400	50,000
2024-06-11	22.500	22.500	21.450	21.650	21.650	101,000
2024-06-07	22.450	23.050	22.400	22.400	22.400	103,000
2024-06-06	22.500	22.500	22.250	22.300	22.300	36,000
2024-06-05	22.400	22.600	22.300	22.500	22.500	15,000
2024-06-04	22.500	22.500	22.200	22.400	22.400	39,000
2024-06-03	22.100	22.600	22.100	22.600	22.600	48,000
2024-05-31	21.700	22.750	21.700	22.100	22.100	64,000
2024-05-30	21.900	22.000	21.600	21.650	21.650	51,000
2024-05-29	21.850	22.150	21.800	21.900	21.900	34,000
2024-05-28	21.950	22.000	21.900	22.000	22.000	66,000
2024-05-27	22.100	22.100	21.950	21.950	21.950	18,000
2024-05-24	22.100	22.100	21.650	22.100	22.100	37,000
2024-05-23	22.600	22.600	22.000	22.250	22.250	40,000
2024-05-22	22.750	22.900	22.550	22.600	22.600	55,000
2024-05-21	22.750	22.750	22.550	22.750	22.750	42,000
2024-05-20	23.100	23.150	22.600	22.750	22.750	33,000
2024-05-17	22.900	23.300	22.800	23.050	23.050	47,000
2024-05-16	22.450	22.850	22.400	22.750	22.750	95,000
2024-05-15	22.450	22.750	22.350	22.550	22.550	37,000
2024-05-14	22.500	22.650	22.300	22.650	22.650	52,000
2024-05-13	21.900	22.900	21.900	22.500	22.500	152,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-25	0.5000 TWD
2020-06-15	0.5500 TWD
2019-07-05	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.