Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	20.300	20.400	20.200	20.400	20.400	20,000
2023-05-17	20.300	20.300	20.200	20.300	20.300	32,000
2023-05-16	20.200	20.250	19.650	20.250	20.250	24,000
2023-05-15	20.200	20.200	19.500	20.200	20.200	29,000
2023-05-12	18.950	20.750	18.950	20.150	20.150	125,000
2023-05-11	18.550	18.950	18.550	18.950	18.950	31,000
2023-05-10	18.950	19.000	18.100	18.950	18.950	31,000
2023-05-09	17.950	17.950	17.950	17.950	17.950	5,000
2023-05-08	17.950	17.950	17.950	17.950	17.950	1,000
2023-05-05	18.150	18.150	18.000	18.000	18.000	2,000
2023-05-04	18.150	18.150	18.150	18.150	18.150	2,000
2023-05-03	18.150	18.150	18.150	18.150	18.150	0
2023-05-02	18.150	18.150	17.800	18.150	18.150	4,000
2023-04-28	18.000	18.000	18.000	18.000	18.000	0
2023-04-27	18.100	18.100	18.000	18.000	18.000	7,000
2023-04-26	18.350	18.350	18.350	18.350	18.350	0
2023-04-25	18.350	18.350	18.350	18.350	18.350	0
2023-04-24	18.000	18.350	18.000	18.350	18.350	3,000
2023-04-21	18.400	18.400	18.400	18.400	18.400	1,000
2023-04-20	18.300	18.300	18.300	18.300	18.300	2,000
2023-04-19	18.300	18.300	18.000	18.000	18.000	2,000
2023-04-18	18.000	18.000	17.900	17.900	17.900	3,000
2023-04-17	18.100	18.250	18.100	18.250	18.250	8,000
2023-04-14	18.100	18.200	17.750	18.200	18.200	4,000
2023-04-13	18.200	18.200	17.700	17.850	17.850	21,000
2023-04-12	17.800	17.800	17.800	17.800	17.800	0
2023-04-11	17.750	17.800	17.700	17.800	17.800	7,000
2023-04-10	18.000	18.000	18.000	18.000	18.000	0
2023-04-07	17.950	18.000	17.950	18.000	18.000	5,000
2023-04-06	17.950	17.950	17.950	17.950	17.950	1,000
2023-03-31	17.650	17.900	17.650	17.900	17.900	26,000
2023-03-30	18.000	18.000	18.000	18.000	18.000	4,000
2023-03-29	18.300	18.300	18.300	18.300	18.300	1,000
2023-03-28	18.000	18.000	18.000	18.000	18.000	1,000
2023-03-27	18.000	18.000	18.000	18.000	18.000	1,000
2023-03-24	18.000	18.200	17.900	18.000	18.000	6,000
2023-03-23	18.100	18.100	18.000	18.050	18.050	4,000
2023-03-22	18.000	18.000	18.000	18.000	18.000	1,000
2023-03-21	17.950	18.000	17.750	18.000	18.000	15,000
2023-03-20	17.950	17.950	17.950	17.950	17.950	1,000
2023-03-17	18.100	18.100	17.650	17.900	17.900	8,000
2023-03-16	18.200	18.200	17.500	17.850	17.850	13,000
2023-03-15	18.000	18.000	17.700	18.000	18.000	6,000
2023-03-14	17.800	17.900	17.800	17.900	17.900	7,000
2023-03-13	18.300	18.300	17.800	18.100	18.100	5,000
2023-03-10	18.250	18.300	18.250	18.300	18.300	3,000
2023-03-09	18.400	18.400	18.400	18.400	18.400	1,000
2023-03-08	18.000	18.000	17.800	17.800	17.800	3,000
2023-03-07	17.700	18.000	17.700	18.000	18.000	5,000
2023-03-06	18.050	18.100	18.050	18.100	18.100	2,000
2023-03-03	17.750	18.000	17.750	18.000	18.000	6,000
2023-03-02	17.550	17.750	17.550	17.600	17.600	6,000
2023-03-01	17.550	17.750	17.500	17.600	17.600	27,000
2023-02-24	18.250	18.250	18.200	18.250	18.250	4,000
2023-02-23	18.200	18.200	18.200	18.200	18.200	1,000
2023-02-22	18.000	18.000	18.000	18.000	18.000	5,000
2023-02-21	17.950	17.950	17.950	17.950	17.950	1,000
2023-02-20	17.950	17.950	17.950	17.950	17.950	1,000
2023-02-17	17.350	17.850	17.350	17.800	17.800	4,000
2023-02-16	17.700	17.700	17.700	17.700	17.700	2,000

← NewerPage 15 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.