Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	19.750	19.900	19.700	19.900	19.900	7,000
2024-01-31	19.650	19.900	19.600	19.900	19.900	6,000
2024-01-30	19.600	19.650	19.500	19.550	19.550	32,000
2024-01-29	19.600	19.800	19.600	19.800	19.800	4,000
2024-01-26	19.850	19.850	19.650	19.700	19.700	13,000
2024-01-25	19.700	20.100	19.700	19.800	19.800	10,000
2024-01-24	19.750	20.100	19.750	20.100	20.100	5,000
2024-01-23	19.900	19.900	19.700	19.700	19.700	12,000
2024-01-22	19.700	19.800	19.700	19.800	19.800	4,000
2024-01-19	19.950	19.950	19.600	19.800	19.800	31,000
2024-01-18	19.700	19.900	19.700	19.850	19.850	51,000
2024-01-17	19.600	20.100	19.600	19.700	19.700	20,000
2024-01-16	20.050	20.050	19.650	19.650	19.650	25,000
2024-01-15	19.800	20.000	19.700	20.000	20.000	43,000
2024-01-12	20.150	20.200	19.900	20.150	20.150	22,000
2024-01-11	20.450	20.450	20.250	20.250	20.250	13,000
2024-01-10	20.000	20.200	20.000	20.200	20.200	56,000
2024-01-09	19.900	19.900	19.900	19.900	19.900	3,000
2024-01-08	19.800	19.900	19.800	19.900	19.900	3,000
2024-01-05	20.050	20.050	19.750	19.750	19.750	7,000
2024-01-04	20.000	20.000	19.900	20.000	20.000	9,000
2024-01-03	19.900	20.050	19.900	19.900	19.900	30,000
2024-01-02	19.950	20.000	19.800	19.900	19.900	18,000
2023-12-29	19.850	19.950	19.800	19.950	19.950	6,000
2023-12-28	19.950	19.950	19.950	19.950	19.950	1,000
2023-12-27	19.950	19.950	19.950	19.950	19.950	1,000
2023-12-26	19.850	19.900	19.850	19.900	19.900	9,000
2023-12-25	19.800	19.850	19.750	19.850	19.850	10,000
2023-12-22	20.050	20.050	19.900	19.900	19.900	3,000
2023-12-21	19.800	19.800	19.800	19.800	19.800	5,000
2023-12-20	19.950	19.950	19.800	19.800	19.800	8,000
2023-12-19	20.050	20.050	19.800	19.800	19.800	4,000
2023-12-18	19.950	20.050	19.700	19.950	19.950	29,000
2023-12-15	20.150	20.150	19.900	19.950	19.950	10,000
2023-12-14	20.200	20.200	19.900	20.100	20.100	13,000
2023-12-13	20.200	20.200	20.200	20.200	20.200	4,000
2023-12-12	20.150	20.200	20.150	20.200	20.200	2,000
2023-12-11	19.900	20.150	19.900	20.150	20.150	16,000
2023-12-08	20.100	20.100	20.100	20.100	20.100	2,000
2023-12-07	20.000	20.050	19.950	20.000	20.000	12,000
2023-12-06	20.250	20.250	19.700	20.200	20.200	98,000
2023-12-05	20.150	20.150	20.000	20.050	20.050	38,000
2023-12-04	20.100	20.250	20.000	20.000	20.000	28,000
2023-12-01	20.250	20.250	20.100	20.200	20.200	73,000
2023-11-30	20.000	20.200	20.000	20.100	20.100	37,000
2023-11-29	20.000	20.250	20.000	20.100	20.100	56,000
2023-11-28	20.050	20.050	20.000	20.050	20.050	11,000
2023-11-27	19.950	20.000	19.950	20.000	20.000	6,000
2023-11-24	20.150	20.150	19.900	19.900	19.900	2,000
2023-11-23	20.150	20.200	19.950	20.000	20.000	28,000
2023-11-22	20.300	20.300	20.000	20.100	20.100	37,000
2023-11-21	20.350	20.350	20.350	20.350	20.350	1,000
2023-11-20	20.000	20.000	19.950	20.000	20.000	5,000
2023-11-17	20.250	20.250	20.250	20.250	20.250	1,000
2023-11-16	20.200	20.200	20.200	20.200	20.200	0
2023-11-15	20.250	20.250	20.100	20.200	20.200	4,000
2023-11-14	20.050	20.450	19.950	20.000	20.000	23,000
2023-11-13	20.000	20.000	20.000	20.000	20.000	0
2023-11-10	20.000	20.000	20.000	20.000	20.000	1,000
2023-11-09	20.000	20.100	19.900	19.900	19.900	6,000

← NewerPage 12 of 21 · 1,215 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.