Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	18.807	18.957	18.306	18.857	18.125	80,145
2022-08-15	18.607	18.857	18.507	18.857	18.125	36,886
2022-08-12	18.857	18.857	18.356	18.607	17.885	36,407
2022-08-11	17.706	18.907	17.406	18.907	18.173	69,734
2022-08-10	17.756	17.806	16.856	17.706	17.019	26,000
2022-08-09	17.906	17.956	17.156	17.456	16.779	28,184
2022-08-08	17.856	17.856	16.806	17.806	17.115	28,083
2022-08-05	17.306	17.556	16.506	17.356	16.683	24,688
2022-08-04	17.656	17.706	16.606	16.956	16.298	20,801
2022-08-03	16.856	17.906	16.406	17.206	16.539	36,124
2022-08-02	16.356	16.506	15.606	16.506	15.865	35,291
2022-08-01	16.356	16.356	15.956	16.056	15.433	17,749
2022-07-29	16.356	16.456	15.956	16.306	15.673	21,918
2022-07-28	16.456	16.456	15.706	16.156	15.529	20,664
2022-07-27	15.906	16.456	15.906	16.056	15.433	22,561
2022-07-26	16.506	16.506	15.806	16.156	15.529	19,763
2022-07-25	16.706	16.706	16.106	16.156	15.529	24,962
2022-07-22	16.006	16.756	15.806	16.556	15.914	32,240
2022-07-21	15.856	16.606	15.806	16.106	15.481	48,932
2022-07-20	15.656	16.406	15.656	16.356	15.721	24,548
2022-07-19	16.506	16.506	15.956	16.106	15.481	23,925
2022-07-18	16.406	16.406	15.706	16.306	15.673	22,880
2022-07-15	15.706	16.556	15.706	16.156	15.529	28,086
2022-07-14	15.756	16.156	15.455	16.156	15.529	45,761
2022-07-13	17.006	17.406	15.005	15.606	15.000	235,045
2022-07-12	18.006	18.006	16.406	16.556	15.914	87,360
2022-07-11	17.756	17.756	17.406	17.606	16.923	16,640
2022-07-08	17.906	18.306	17.506	17.756	17.067	58,243
2022-07-07	18.507	18.507	17.656	17.956	17.260	36,403
2022-07-06	17.706	18.807	17.706	18.206	17.500	51,041
2022-07-05	17.456	18.256	17.456	18.206	17.500	60,320
2022-07-04	18.757	18.757	17.956	17.956	17.260	30,160
2022-07-01	19.007	19.007	17.956	18.406	17.692	38,481
2022-06-30	18.607	19.107	18.557	18.807	18.077	12,480
2022-06-29	19.157	19.157	18.256	19.007	18.269	31,516
2022-06-28	18.957	18.957	18.657	18.807	18.077	3,461
2022-06-27	18.707	19.157	18.607	19.007	18.269	39,838
2022-06-24	17.806	19.257	17.806	19.257	18.510	29,851
2022-06-23	17.606	18.256	17.606	18.206	17.500	35,485
2022-06-22	17.656	18.256	17.556	17.956	17.260	22,880
2022-06-21	17.356	18.306	17.306	17.856	17.164	19,983
2022-06-20	18.206	18.206	17.456	17.656	16.971	43,683
2022-06-17	18.657	18.757	17.956	18.006	17.308	41,436
2022-06-16	17.906	19.207	17.906	18.657	17.933	39,520
2022-06-15	17.656	18.256	17.656	18.106	17.404	49,931
2022-06-14	17.906	18.557	17.806	18.256	17.548	83,623
2022-06-13	18.907	18.907	18.306	18.507	17.789	24,962
2022-06-10	19.057	19.107	18.657	19.007	18.269	22,883
2022-06-09	18.857	19.257	18.657	19.057	18.317	23,921
2022-06-08	19.407	19.407	18.907	19.107	18.365	81,825
2022-06-07	19.907	19.957	19.157	19.507	18.750	47,442
2022-06-06	19.957	19.957	19.557	19.957	19.183	70,726
2022-06-02	19.657	20.007	19.407	20.007	19.231	28,355
2022-06-01	19.407	20.007	19.407	20.007	19.231	27,087
2022-05-31	19.907	20.057	19.357	19.957	19.183	33,282
2022-05-30	19.907	20.207	19.907	19.907	19.135	14,561
2022-05-27	19.807	20.207	19.807	20.107	19.327	26,524
2022-05-26	20.007	20.007	20.007	20.007	19.231	3,265
2022-05-25	20.157	20.357	19.857	20.057	19.279	35,730
2022-05-24	20.157	20.307	19.857	20.057	19.279	32,368

← NewerPage 18 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.