Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	18.500	18.500	18.500	18.500	18.500	20,000
2022-11-09	18.200	18.500	17.900	18.500	18.500	23,000
2022-11-08	18.800	18.800	18.800	18.800	18.800	0
2022-11-07	18.300	18.900	18.300	18.800	18.800	3,000
2022-11-04	17.300	18.550	17.300	18.100	18.100	7,000
2022-11-03	17.950	18.000	17.700	17.800	17.800	4,000
2022-11-02	17.800	18.100	17.700	18.100	18.100	16,000
2022-11-01	18.200	18.800	17.850	18.450	18.450	8,000
2022-10-31	17.500	18.150	17.500	18.150	18.150	24,000
2022-10-28	18.050	18.050	17.250	17.500	17.500	26,000
2022-10-27	18.900	18.900	17.800	18.050	18.050	38,000
2022-10-26	17.700	18.900	17.700	18.900	18.900	22,000
2022-10-25	18.250	18.250	17.700	17.700	17.700	22,000
2022-10-24	18.300	18.300	18.300	18.300	18.300	21,000
2022-10-21	17.650	18.350	17.650	18.350	18.350	38,000
2022-10-20	17.550	17.750	17.300	17.700	17.700	30,000
2022-10-19	17.850	18.050	17.450	17.550	17.550	35,000
2022-10-18	17.800	17.850	17.800	17.850	17.850	44,000
2022-10-17	18.250	18.250	17.450	17.850	17.850	51,000
2022-10-14	18.350	18.350	17.900	18.250	18.250	39,000
2022-10-13	18.450	18.550	17.850	18.350	18.350	37,000
2022-10-12	18.700	18.700	18.450	18.450	18.450	31,000
2022-10-11	18.950	18.950	18.900	18.900	18.900	29,000
2022-10-07	18.450	19.450	18.450	19.300	19.300	23,000
2022-10-06	18.450	18.450	18.450	18.450	18.450	22,000
2022-10-05	18.550	19.000	18.500	18.500	18.500	31,000
2022-10-04	18.300	18.600	18.300	18.600	18.600	30,000
2022-10-03	18.300	18.300	18.300	18.300	18.300	30,000
2022-09-30	18.100	18.300	18.100	18.300	18.300	31,000
2022-09-29	18.300	18.300	17.650	18.100	18.100	29,000
2022-09-28	18.100	18.850	17.950	18.050	18.050	58,000
2022-09-27	18.450	18.850	18.100	18.100	18.100	31,000
2022-09-26	18.550	18.550	18.050	18.450	18.450	44,000
2022-09-23	18.950	18.950	18.500	18.550	18.550	43,000
2022-09-22	18.900	19.050	18.550	19.000	19.000	46,000
2022-09-21	18.700	18.950	18.350	18.900	18.900	36,000
2022-09-20	19.050	19.050	18.600	18.700	18.700	35,000
2022-09-19	18.850	19.150	18.550	19.100	19.100	46,000
2022-09-16	18.500	18.850	18.000	18.850	18.850	49,000
2022-09-15	18.950	18.950	18.500	18.500	18.500	32,000
2022-09-14	19.000	19.000	18.550	18.950	18.950	36,000
2022-09-13	19.000	19.000	18.550	19.000	19.000	36,000
2022-09-12	18.500	19.100	18.450	19.100	19.100	36,000
2022-09-08	18.700	19.350	18.500	18.500	18.500	19,000
2022-09-07	18.950	19.000	18.350	19.000	19.000	37,000
2022-09-06	18.600	18.950	18.250	18.950	18.950	38,000
2022-09-05	19.250	19.250	18.100	18.600	18.600	49,000
2022-09-02	19.050	19.250	18.750	19.250	19.250	37,000
2022-09-01	18.800	19.150	18.650	19.100	19.100	41,000
2022-08-31	18.600	18.850	18.300	18.850	18.850	38,000
2022-08-30	18.500	18.800	18.150	18.600	18.600	38,000
2022-08-29	19.000	19.000	18.400	18.500	18.500	40,000
2022-08-26	18.650	19.150	18.200	19.000	19.000	50,000
2022-08-25	18.750	18.950	18.200	18.650	18.650	41,000
2022-08-24	18.455	18.743	18.407	18.743	18.743	69,270
2022-08-23	18.599	18.599	18.167	18.455	18.455	39,533
2022-08-22	18.695	18.695	18.503	18.503	18.503	21,847
2022-08-19	19.107	19.507	18.957	19.507	18.750	33,355
2022-08-18	18.807	19.507	18.807	19.507	18.750	57,211
2022-08-17	18.857	19.057	18.507	19.057	18.317	77,489

← NewerPage 17 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.