Sunfon Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 22.800 | 22.950 | 21.900 | 21.900 | 21.900 | 227,000 |
| 2024-05-09 | 23.200 | 23.350 | 22.800 | 22.800 | 22.800 | 68,000 |
| 2024-05-08 | 23.300 | 23.700 | 22.950 | 23.000 | 23.000 | 184,000 |
| 2024-05-07 | 24.250 | 24.550 | 22.850 | 23.300 | 23.300 | 551,000 |
| 2024-05-06 | 24.600 | 25.450 | 24.250 | 24.250 | 24.250 | 401,000 |
| 2024-05-03 | 25.050 | 25.900 | 24.550 | 24.800 | 24.800 | 409,000 |
| 2024-05-02 | 24.150 | 26.250 | 24.150 | 25.100 | 25.100 | 1,032,000 |
| 2024-04-30 | 24.600 | 24.600 | 23.550 | 23.900 | 23.900 | 285,000 |
| 2024-04-29 | 24.150 | 25.250 | 23.500 | 24.300 | 24.300 | 782,000 |
| 2024-04-26 | 24.100 | 26.450 | 23.600 | 24.100 | 24.100 | 2,249,000 |
| 2024-04-25 | 21.900 | 24.050 | 21.900 | 24.050 | 24.050 | 810,000 |
| 2024-04-24 | 22.300 | 23.250 | 21.200 | 21.900 | 21.900 | 1,126,000 |
| 2024-04-23 | 25.000 | 25.050 | 22.500 | 22.500 | 22.500 | 1,156,000 |
| 2024-04-22 | 24.500 | 24.950 | 24.100 | 24.950 | 24.950 | 2,842,000 |
| 2024-04-19 | 21.500 | 22.700 | 21.000 | 22.700 | 22.700 | 1,214,000 |
| 2024-04-18 | 20.250 | 20.800 | 20.250 | 20.650 | 20.650 | 68,000 |
| 2024-04-17 | 20.050 | 20.250 | 20.050 | 20.200 | 20.200 | 28,000 |
| 2024-04-16 | 20.450 | 20.500 | 20.000 | 20.050 | 20.050 | 27,000 |
| 2024-04-15 | 20.300 | 20.300 | 20.200 | 20.300 | 20.300 | 20,000 |
| 2024-04-12 | 20.350 | 20.450 | 20.250 | 20.400 | 20.400 | 29,000 |
| 2024-04-11 | 20.300 | 20.400 | 20.150 | 20.350 | 20.350 | 48,000 |
| 2024-04-10 | 20.400 | 20.450 | 20.400 | 20.400 | 20.400 | 18,000 |
| 2024-04-09 | 20.950 | 20.950 | 20.250 | 20.300 | 20.300 | 44,000 |
| 2024-04-08 | 20.100 | 20.500 | 20.100 | 20.250 | 20.250 | 52,000 |
| 2024-04-03 | 20.050 | 20.200 | 20.050 | 20.100 | 20.100 | 10,000 |
| 2024-04-02 | 20.050 | 20.450 | 19.950 | 19.950 | 19.950 | 793,000 |
| 2024-04-01 | 19.900 | 20.150 | 19.900 | 20.050 | 20.050 | 57,000 |
| 2024-03-29 | 19.900 | 20.100 | 19.850 | 19.850 | 19.850 | 113,000 |
| 2024-03-28 | 20.700 | 20.850 | 20.250 | 20.400 | 20.400 | 28,000 |
| 2024-03-27 | 19.850 | 20.900 | 19.850 | 20.650 | 20.650 | 63,000 |
| 2024-03-26 | 19.850 | 20.000 | 19.800 | 19.850 | 19.850 | 72,000 |
| 2024-03-25 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 51,000 |
| 2024-03-22 | 19.700 | 19.850 | 19.700 | 19.850 | 19.850 | 2,000 |
| 2024-03-21 | 19.700 | 19.700 | 19.500 | 19.700 | 19.700 | 82,000 |
| 2024-03-20 | 19.750 | 19.800 | 19.550 | 19.800 | 19.800 | 41,000 |
| 2024-03-19 | 19.800 | 19.950 | 19.700 | 19.850 | 19.850 | 72,000 |
| 2024-03-18 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 71,367 |
| 2024-03-15 | 20.600 | 20.600 | 20.050 | 20.450 | 20.450 | 33,000 |
| 2024-03-14 | 20.800 | 20.850 | 20.600 | 20.850 | 20.850 | 21,000 |
| 2024-03-13 | 21.650 | 22.450 | 20.750 | 21.000 | 21.000 | 284,000 |
| 2024-03-12 | 21.650 | 21.650 | 20.100 | 21.650 | 21.650 | 541,000 |
| 2024-03-11 | 19.500 | 19.700 | 19.500 | 19.700 | 19.700 | 9,000 |
| 2024-03-08 | 19.550 | 19.600 | 19.450 | 19.600 | 19.600 | 15,000 |
| 2024-03-07 | 19.700 | 19.700 | 19.500 | 19.600 | 19.600 | 33,000 |
| 2024-03-06 | 19.700 | 19.950 | 19.650 | 19.950 | 19.950 | 23,000 |
| 2024-03-05 | 19.800 | 19.800 | 19.650 | 19.650 | 19.650 | 11,000 |
| 2024-03-04 | 19.700 | 19.800 | 19.600 | 19.800 | 19.800 | 8,000 |
| 2024-03-01 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 0 |
| 2024-02-29 | 19.850 | 19.850 | 19.700 | 19.750 | 19.750 | 14,000 |
| 2024-02-27 | 19.800 | 19.800 | 19.700 | 19.800 | 19.800 | 10,000 |
| 2024-02-26 | 19.650 | 19.800 | 19.650 | 19.800 | 19.800 | 2,000 |
| 2024-02-23 | 19.700 | 19.750 | 19.650 | 19.750 | 19.750 | 23,000 |
| 2024-02-22 | 19.700 | 19.750 | 19.700 | 19.750 | 19.750 | 2,000 |
| 2024-02-21 | 19.800 | 19.800 | 19.600 | 19.700 | 19.700 | 23,000 |
| 2024-02-20 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 10,000 |
| 2024-02-19 | 19.850 | 19.850 | 19.750 | 19.850 | 19.850 | 6,000 |
| 2024-02-16 | 19.700 | 19.900 | 19.700 | 19.900 | 19.900 | 3,000 |
| 2024-02-15 | 20.000 | 20.000 | 19.650 | 19.850 | 19.850 | 33,000 |
| 2024-02-05 | 19.700 | 20.000 | 19.600 | 20.000 | 20.000 | 7,000 |
| 2024-02-02 | 20.000 | 20.000 | 17.950 | 17.950 | 17.950 | 1,000 |
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.