Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	20.000	20.100	19.900	19.900	19.900	6,000
2023-11-08	19.900	19.900	19.900	19.900	19.900	3,000
2023-11-07	19.900	19.900	19.900	19.900	19.900	1,000
2023-11-06	20.150	20.150	19.900	19.950	19.950	10,000
2023-11-03	19.900	20.150	19.900	20.150	20.150	2,000
2023-11-02	19.900	19.900	19.900	19.900	19.900	2,000
2023-11-01	20.000	20.000	19.900	20.000	20.000	9,000
2023-10-31	20.200	20.200	20.200	20.200	20.200	0
2023-10-30	20.200	20.200	20.200	20.200	20.200	1,000
2023-10-27	19.900	19.900	19.900	19.900	19.900	5,000
2023-10-26	20.100	20.100	20.100	20.100	20.100	0
2023-10-25	19.950	20.100	19.800	20.100	20.100	12,000
2023-10-24	20.100	20.100	19.850	19.900	19.900	23,000
2023-10-23	19.900	20.150	19.900	20.150	20.150	7,000
2023-10-20	20.200	20.200	20.200	20.200	20.200	0
2023-10-19	19.900	20.200	19.900	20.200	20.200	4,000
2023-10-18	20.000	20.000	19.950	19.950	19.950	5,000
2023-10-17	20.250	20.300	20.250	20.300	20.300	3,000
2023-10-16	20.000	20.300	20.000	20.300	20.300	4,000
2023-10-13	20.200	20.200	20.200	20.200	20.200	1,000
2023-10-12	20.200	20.200	20.200	20.200	20.200	1,000
2023-10-11	20.050	20.050	20.050	20.050	20.050	0
2023-10-06	20.050	20.050	20.050	20.050	20.050	8,000
2023-10-05	20.000	20.050	20.000	20.050	20.050	8,000
2023-10-04	20.350	20.350	19.950	20.250	20.250	15,000
2023-10-03	20.350	20.350	20.350	20.350	20.350	1,000
2023-10-02	20.200	20.250	20.100	20.250	20.250	8,000
2023-09-28	20.200	20.200	20.200	20.200	20.200	2,000
2023-09-27	20.200	20.200	20.150	20.150	20.150	4,000
2023-09-26	20.300	20.300	19.950	20.100	20.100	12,000
2023-09-25	20.200	20.400	20.200	20.400	20.400	3,000
2023-09-22	20.450	20.450	20.450	20.450	20.450	0
2023-09-21	19.950	20.450	19.950	20.450	20.450	4,000
2023-09-20	20.300	20.300	20.300	20.300	20.300	1,000
2023-09-19	20.000	20.000	20.000	20.000	20.000	1,000
2023-09-18	19.900	19.900	19.900	19.900	19.900	0
2023-09-15	19.900	19.900	19.900	19.900	19.900	1,000
2023-09-14	20.150	20.150	20.150	20.150	20.150	1,000
2023-09-13	20.100	20.100	19.700	19.950	19.950	9,000
2023-09-12	20.000	20.000	20.000	20.000	20.000	1,000
2023-09-11	19.900	20.000	19.900	20.000	20.000	2,000
2023-09-08	20.000	20.000	20.000	20.000	20.000	0
2023-09-07	20.000	20.000	20.000	20.000	20.000	3,000
2023-09-06	20.000	20.000	20.000	20.000	20.000	4,000
2023-09-05	20.350	20.350	20.000	20.000	20.000	7,000
2023-09-04	20.000	20.200	20.000	20.200	20.200	3,000
2023-09-01	20.300	20.350	20.000	20.000	20.000	9,000
2023-08-31	20.300	20.300	20.300	20.300	20.300	1,000
2023-08-30	20.050	20.250	20.000	20.250	20.250	10,000
2023-08-29	20.000	20.300	20.000	20.300	20.300	5,000
2023-08-28	20.300	20.300	20.000	20.200	20.200	6,000
2023-08-25	20.100	20.100	20.100	20.100	20.100	1,000
2023-08-24	20.450	20.450	19.950	20.300	20.300	7,000
2023-08-23	20.350	20.500	19.900	20.500	20.500	19,000
2023-08-22	20.200	20.200	20.200	20.200	20.200	2,000
2023-08-21	20.200	20.300	20.000	20.300	20.300	6,000
2023-08-18	20.050	20.050	20.050	20.050	20.050	1,000
2023-08-17	20.400	20.400	19.800	20.050	20.050	4,000
2023-08-16	19.800	20.150	19.800	20.050	20.050	4,000
2023-08-15	20.250	20.350	19.950	20.150	20.150	12,000

← NewerPage 13 of 21 · 1,220 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.