Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.600	13.600	13.550	13.550	13.550	2,177
2026-07-21	13.650	13.650	13.600	13.600	13.600	5,011
2026-07-20	13.700	14.100	13.400	13.400	13.400	266,000
2026-07-17	13.700	13.700	13.300	13.450	13.450	21,000
2026-07-16	13.500	13.700	13.500	13.700	13.700	3,000
2026-07-15	13.500	13.700	13.450	13.550	13.550	11,000
2026-07-14	13.400	13.400	13.400	13.400	13.400	1,010
2026-07-13	13.450	13.600	13.450	13.550	13.550	12,042
2026-07-10	13.500	13.500	13.500	13.500	13.500	0
2026-07-09	13.600	13.600	13.500	13.500	13.500	20,381
2026-07-08	13.250	13.600	13.250	13.600	13.600	3,336
2026-07-07	13.450	13.450	13.450	13.450	13.450	2,245
2026-07-06	13.650	13.950	13.450	13.650	13.650	280,000
2026-07-03	13.900	14.450	13.650	13.650	13.650	299,000
2026-07-02	13.800	13.800	13.800	13.800	13.800	3,004
2026-07-01	13.900	14.250	13.750	14.100	14.100	48,004
2026-06-30	14.100	14.100	14.100	14.100	14.100	1,000
2026-06-29	14.150	14.150	14.150	14.150	14.150	1,010
2026-06-26	13.800	14.400	13.800	14.050	14.050	251,020
2026-06-25	14.250	14.250	14.250	14.250	14.250	0
2026-06-24	13.900	14.300	13.850	14.250	14.250	261,000
2026-06-23	13.900	14.350	13.750	14.000	14.000	252,000
2026-06-22	13.850	14.450	13.650	14.050	14.050	258,001
2026-06-18	14.050	14.050	14.050	14.050	14.050	0
2026-06-17	13.900	14.100	13.700	14.050	14.050	10,000
2026-06-16	14.100	14.200	14.050	14.050	14.050	31,028
2026-06-15	14.100	14.100	14.000	14.050	14.050	14,000
2026-06-12	14.100	14.350	13.700	14.000	14.000	209,000
2026-06-11	13.650	13.900	13.650	13.900	13.900	4,000
2026-06-10	13.950	13.950	13.800	13.800	13.800	2,001
2026-06-09	14.300	14.450	13.700	13.900	13.900	275,004
2026-06-08	13.500	14.000	13.050	13.900	13.900	26,001
2026-06-05	13.850	13.850	13.550	13.750	13.750	18,169
2026-06-04	14.100	14.100	13.650	13.750	13.750	63,073
2026-06-03	14.200	14.450	13.850	14.000	14.000	307,195
2026-06-02	13.950	14.350	13.600	14.350	14.350	49,000
2026-06-01	13.750	14.650	13.700	13.950	13.950	110,000
2026-05-29	14.050	14.050	13.700	13.900	13.900	59,448
2026-05-28	14.550	15.200	14.200	14.450	14.450	191,000
2026-05-27	15.000	15.500	14.600	14.700	14.700	151,528
2026-05-26	14.800	15.700	14.800	15.000	15.000	120,733
2026-05-25	15.200	15.200	15.200	15.200	15.200	0
2026-05-22	15.200	16.100	14.700	15.200	15.200	78,000
2026-05-21	15.250	15.250	15.250	15.250	15.250	0
2026-05-20	15.250	15.250	15.250	15.250	15.250	1,000
2026-05-19	15.250	15.250	15.250	15.250	15.250	1,000
2026-05-18	15.300	15.300	15.300	15.300	15.300	0
2026-05-15	15.300	15.300	15.300	15.300	15.300	1,836
2026-05-14	15.300	15.300	15.250	15.300	15.300	3,010
2026-05-13	15.350	15.350	15.350	15.350	15.350	0
2026-05-12	15.300	15.350	15.300	15.350	15.350	7,001
2026-05-11	15.400	15.500	15.200	15.200	15.200	11,011
2026-05-08	15.550	15.550	15.550	15.550	15.550	1,071
2026-05-07	15.500	15.600	15.400	15.600	15.600	8,000
2026-05-06	15.950	15.950	15.500	15.500	15.500	3,000
2026-05-05	15.850	15.850	15.850	15.850	15.850	1,008
2026-05-04	15.850	15.900	15.850	15.900	15.900	3,000
2026-04-30	15.600	15.700	15.500	15.700	15.700	14,000
2026-04-29	15.500	15.500	15.500	15.500	15.500	1,009
2026-04-28	15.000	15.500	15.000	15.500	15.500	22,197

← NewerPage 2 of 5 · 243 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.