Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	17.250	17.400	17.250	17.400	17.400	2,000
2023-02-14	17.600	17.600	17.600	17.600	17.600	1,000
2023-02-13	17.650	17.650	17.650	17.650	17.650	0
2023-02-10	17.650	17.650	17.650	17.650	17.650	3,000
2023-02-09	17.800	17.800	17.800	17.800	17.800	0
2023-02-08	17.800	17.800	17.800	17.800	17.800	0
2023-02-07	17.700	17.850	17.700	17.800	17.800	9,000
2023-02-06	17.900	17.900	17.900	17.900	17.900	1,000
2023-02-03	18.000	18.000	18.000	18.000	18.000	0
2023-02-02	18.000	18.000	18.000	18.000	18.000	0
2023-02-01	17.850	18.000	17.850	18.000	18.000	2,000
2023-01-31	17.550	18.100	17.550	18.100	18.100	8,000
2023-01-30	18.000	18.150	17.850	18.050	18.050	7,000
2023-01-17	18.000	18.000	17.600	18.000	18.000	3,000
2023-01-16	17.550	18.050	17.450	17.500	17.500	8,000
2023-01-13	17.700	17.700	17.650	17.650	17.650	2,000
2023-01-12	17.500	17.800	17.500	17.700	17.700	5,000
2023-01-11	17.950	17.950	17.950	17.950	17.950	1,000
2023-01-10	17.500	17.500	17.500	17.500	17.500	0
2023-01-09	17.500	17.600	17.500	17.500	17.500	5,000
2023-01-06	17.300	17.750	17.250	17.650	17.650	16,000
2023-01-05	17.550	17.550	17.550	17.550	17.550	1,000
2023-01-04	17.500	17.850	17.200	17.700	17.700	21,000
2023-01-03	17.600	17.650	17.500	17.650	17.650	3,000
2022-12-30	17.950	17.950	17.350	17.800	17.800	17,000
2022-12-29	17.700	17.750	17.700	17.750	17.750	4,000
2022-12-28	17.750	17.750	17.750	17.750	17.750	2,000
2022-12-27	17.800	18.000	17.450	17.500	17.500	20,000
2022-12-26	17.400	18.200	17.050	17.800	17.800	35,000
2022-12-23	17.600	17.850	17.250	17.400	17.400	33,000
2022-12-22	17.750	17.850	17.250	17.850	17.850	27,000
2022-12-21	17.600	18.300	17.600	17.750	17.750	31,000
2022-12-20	17.950	18.150	17.650	17.750	17.750	30,000
2022-12-19	18.150	18.150	17.950	17.950	17.950	28,000
2022-12-16	18.400	18.400	18.150	18.150	18.150	21,000
2022-12-15	18.200	18.400	17.850	18.400	18.400	28,000
2022-12-14	18.200	18.200	18.200	18.200	18.200	25,000
2022-12-13	18.250	18.250	18.200	18.200	18.200	21,000
2022-12-12	18.250	18.250	18.250	18.250	18.250	21,000
2022-12-09	18.150	18.250	18.150	18.250	18.250	28,000
2022-12-08	18.100	18.100	18.100	18.100	18.100	20,000
2022-12-07	18.100	18.100	18.100	18.100	18.100	22,000
2022-12-06	18.200	18.200	18.000	18.100	18.100	25,000
2022-12-05	18.050	18.200	18.050	18.200	18.200	4,000
2022-12-02	18.450	18.450	18.450	18.450	18.450	20,000
2022-12-01	18.200	18.450	18.200	18.450	18.450	36,000
2022-11-30	18.350	18.350	18.000	18.200	18.200	31,000
2022-11-29	18.400	18.400	18.350	18.350	18.350	21,000
2022-11-28	18.150	19.500	18.050	18.500	18.500	44,000
2022-11-25	18.200	18.200	18.150	18.150	18.150	24,000
2022-11-24	17.850	18.400	17.800	18.400	18.400	22,000
2022-11-23	18.000	18.000	17.850	17.850	17.850	29,000
2022-11-22	18.200	18.200	18.000	18.000	18.000	28,000
2022-11-21	18.350	18.350	18.000	18.200	18.200	27,000
2022-11-18	18.100	18.400	17.800	18.400	18.400	22,000
2022-11-17	18.100	18.100	18.100	18.100	18.100	21,000
2022-11-16	17.850	18.400	17.850	18.100	18.100	24,000
2022-11-15	18.750	18.750	18.000	18.050	18.050	29,000
2022-11-14	18.750	18.750	18.750	18.750	18.750	20,000
2022-11-11	18.500	18.750	18.150	18.750	18.750	22,000

← NewerPage 16 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.