Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	20.807	20.907	20.057	20.057	19.279	37,446
2022-05-20	20.907	20.907	20.107	20.707	19.904	6,244
2022-05-19	19.807	20.307	19.807	20.307	19.519	18,725
2022-05-18	20.107	20.707	19.857	20.207	19.423	53,335
2022-05-17	20.157	20.157	19.657	20.107	19.327	13,691
2022-05-16	20.157	20.157	19.607	20.057	19.279	27,040
2022-05-13	20.207	20.357	19.707	20.057	19.279	27,589
2022-05-12	20.157	20.157	19.557	20.007	19.231	22,512
2022-05-11	20.157	20.557	19.507	20.107	19.327	55,185
2022-05-10	20.407	20.657	20.007	20.657	19.856	15,640
2022-05-09	21.207	21.207	20.457	20.457	19.664	34,012
2022-05-06	20.357	20.957	20.357	20.907	20.096	17,698
2022-05-05	20.507	20.707	20.357	20.707	19.904	24,665
2022-05-04	20.457	21.157	20.457	20.507	19.712	22,889
2022-05-03	20.707	20.707	20.657	20.657	19.856	3,594
2022-04-29	20.457	20.957	20.457	20.957	20.144	18,797
2022-04-27	20.557	20.957	20.557	20.957	20.144	18,841
2022-04-26	20.957	20.957	20.957	20.957	20.144	2,278
2022-04-25	20.857	21.157	20.657	21.157	20.337	24,969
2022-04-22	20.707	21.307	20.707	21.307	20.481	14,664
2022-04-21	21.007	21.007	20.957	21.007	20.192	9,360
2022-04-20	21.007	21.007	20.957	20.957	20.144	2,081
2022-04-19	20.857	21.007	20.857	21.007	20.192	2,083
2022-04-18	20.707	21.257	20.707	21.257	20.433	19,081
2022-04-15	21.007	21.057	20.657	21.057	20.240	21,271
2022-04-14	21.007	21.157	20.807	21.007	20.192	45,762
2022-04-13	20.557	20.957	20.357	20.957	20.144	35,046
2022-04-11	20.307	20.657	20.307	20.657	19.856	16,644
2022-04-08	20.507	20.657	20.507	20.657	19.856	12,586
2022-04-07	20.707	21.157	20.607	20.607	19.808	19,803
2022-04-06	21.007	21.007	20.607	20.957	20.144	21,844
2022-04-01	21.107	21.107	20.557	20.907	20.096	29,859
2022-03-31	20.807	20.957	20.557	20.807	20.000	59,282
2022-03-30	20.307	20.907	20.307	20.907	20.096	32,995
2022-03-29	20.107	20.657	20.107	20.607	19.808	14,393
2022-03-28	20.407	20.857	20.157	20.357	19.567	80,083
2022-03-25	20.907	20.907	20.607	20.757	19.952	3,122
2022-03-24	21.007	21.007	21.007	21.007	20.192	1,124
2022-03-23	21.007	21.007	20.407	21.007	20.192	24,439
2022-03-22	21.007	21.007	21.007	21.007	20.192	2,801
2022-03-21	21.257	21.257	20.557	21.007	20.192	46,800
2022-03-18	21.558	21.558	20.107	21.007	20.192	31,288
2022-03-17	19.907	20.457	19.907	20.357	19.567	55,430
2022-03-16	20.157	20.257	19.707	20.257	19.471	30,161
2022-03-15	19.607	20.207	19.607	20.207	19.423	21,894
2022-03-14	20.257	20.257	20.007	20.207	19.423	7,282
2022-03-11	20.157	20.557	20.157	20.257	19.471	23,924
2022-03-10	20.457	20.707	20.157	20.357	19.567	29,324
2022-03-09	20.457	20.757	20.357	20.757	19.952	15,600
2022-03-08	20.307	20.857	20.307	20.857	20.048	16,640
2022-03-07	20.657	21.057	20.457	20.457	19.664	17,681
2022-03-03	20.807	21.107	20.757	20.907	20.096	9,368
2022-03-02	20.707	21.207	20.657	21.157	20.337	31,936
2022-03-01	20.757	21.007	20.757	21.007	20.192	2,082
2022-02-24	20.707	21.157	20.657	21.157	20.337	24,962
2022-02-23	20.707	21.207	20.707	21.207	20.385	16,645
2022-02-22	20.607	21.207	20.607	21.007	20.192	19,766
2022-02-21	20.507	20.957	20.507	20.957	20.144	15,706
2022-02-18	20.507	20.857	20.307	20.857	20.048	16,640
2022-02-17	20.307	20.907	20.307	20.657	19.856	24,145

← NewerPage 19 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.