Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	20.250	20.250	19.900	20.100	20.100	11,000
2023-08-11	19.900	20.400	19.900	20.400	20.400	20,000
2023-08-10	19.800	20.250	19.700	20.250	20.250	21,000
2023-08-09	19.800	20.250	19.800	20.250	20.250	5,000
2023-08-08	20.000	20.150	19.900	20.150	20.150	8,000
2023-08-07	19.950	20.100	19.950	20.100	20.100	8,000
2023-08-04	20.000	20.250	20.000	20.250	20.250	9,000
2023-08-03	20.000	20.000	20.000	20.000	20.000	0
2023-08-02	20.150	20.250	20.000	20.000	20.000	13,000
2023-08-01	20.600	20.600	20.600	20.600	20.600	1,000
2023-07-31	19.900	20.400	19.900	20.300	20.300	13,000
2023-07-28	20.050	20.200	20.000	20.200	20.200	6,000
2023-07-27	20.200	20.450	20.000	20.050	20.050	7,000
2023-07-26	20.200	20.200	20.200	20.200	20.200	4,000
2023-07-25	20.250	20.250	20.250	20.250	20.250	0
2023-07-24	20.300	20.500	20.200	20.250	20.250	8,000
2023-07-21	20.700	20.700	20.050	20.450	20.450	5,000
2023-07-20	20.300	20.350	20.250	20.300	20.300	13,000
2023-07-19	20.250	20.500	20.200	20.200	20.200	17,000
2023-07-18	20.650	20.650	20.650	20.650	20.650	2,000
2023-07-17	20.700	20.700	20.700	20.700	20.700	2,000
2023-07-14	20.700	20.700	20.700	20.700	20.700	4,000
2023-07-13	20.250	20.600	20.250	20.600	20.600	20,000
2023-07-12	20.250	20.250	19.900	20.250	20.250	11,000
2023-07-11	20.000	20.300	19.950	20.250	20.250	27,000
2023-07-10	19.550	20.350	19.550	20.350	20.350	24,000
2023-07-07	20.350	20.400	20.300	20.300	20.300	10,000
2023-07-06	20.500	20.500	20.350	20.450	20.450	4,000
2023-07-05	20.700	20.700	20.500	20.500	20.500	5,000
2023-07-04	20.400	20.600	20.300	20.600	20.600	25,000
2023-07-03	20.800	20.800	20.800	20.800	20.800	2,000
2023-06-30	20.850	20.850	20.600	20.600	20.600	3,000
2023-06-29	20.950	20.950	20.700	20.850	20.850	3,000
2023-06-28	20.650	20.750	20.600	20.750	20.750	13,000
2023-06-27	20.650	20.750	20.200	20.650	20.650	36,000
2023-06-26	20.200	20.650	20.200	20.650	20.650	4,000
2023-06-21	20.500	20.650	20.500	20.650	20.650	57,000
2023-06-20	20.550	20.600	20.550	20.600	20.600	5,000
2023-06-19	20.500	20.550	20.200	20.550	20.550	31,000
2023-06-16	20.450	20.450	20.200	20.400	20.400	24,000
2023-06-15	20.400	20.400	20.100	20.350	20.350	16,000
2023-06-14	20.250	20.350	20.250	20.350	20.350	10,000
2023-06-13	20.300	20.350	20.000	20.250	20.250	22,000
2023-06-12	20.300	20.350	19.800	20.300	20.300	18,000
2023-06-09	19.800	19.800	19.800	19.800	19.800	9,000
2023-06-08	19.800	19.950	19.800	19.950	19.950	9,000
2023-06-07	19.700	19.800	19.700	19.750	19.750	29,000
2023-06-06	20.000	20.000	19.800	19.950	19.950	16,000
2023-06-05	19.800	19.900	19.800	19.850	19.850	14,000
2023-06-02	19.800	19.800	19.500	19.800	19.800	55,000
2023-06-01	19.800	20.200	19.800	20.200	20.200	14,000
2023-05-31	19.750	20.050	19.700	19.800	19.800	30,000
2023-05-30	20.050	20.300	20.000	20.300	20.300	13,000
2023-05-29	20.400	20.400	20.350	20.350	20.350	10,000
2023-05-26	20.400	20.400	20.350	20.400	20.400	32,000
2023-05-25	20.400	20.400	20.350	20.400	20.400	16,000
2023-05-24	20.500	20.500	20.000	20.400	20.400	12,000
2023-05-23	20.400	20.400	20.200	20.400	20.400	46,000
2023-05-22	20.400	20.400	20.300	20.400	20.400	45,000
2023-05-19	20.400	20.400	19.700	20.350	20.350	25,000

← NewerPage 14 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.