Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	20.357	20.957	20.357	20.957	20.144	14,915
2022-02-14	20.407	20.957	20.407	20.957	20.144	14,649
2022-02-11	20.857	21.007	20.857	21.007	20.192	4,160
2022-02-10	20.907	20.957	20.657	20.957	20.144	14,440
2022-02-09	20.907	21.057	20.707	20.907	20.096	19,867
2022-02-07	20.657	21.257	20.657	21.257	20.433	14,777
2022-01-26	20.857	21.157	20.857	21.107	20.289	32,786
2022-01-25	21.107	21.107	21.107	21.107	20.289	1,126
2022-01-24	20.857	21.157	20.857	21.157	20.337	3,121
2022-01-21	20.757	21.157	20.757	21.157	20.337	19,835
2022-01-20	21.107	21.107	21.107	21.107	20.289	7,700
2022-01-19	20.907	21.408	20.857	21.358	20.529	24,963
2022-01-18	20.857	21.408	20.857	21.408	20.577	14,043
2022-01-17	21.007	21.007	21.007	21.007	20.192	1,098
2022-01-14	20.907	21.007	20.907	21.007	20.192	6,451
2022-01-13	21.057	21.057	21.007	21.007	20.192	5,202
2022-01-12	21.007	21.107	21.007	21.007	20.192	11,966
2022-01-11	20.457	21.057	20.457	21.007	20.192	55,120
2022-01-10	20.357	21.007	20.357	20.957	20.144	17,701
2022-01-07	21.007	21.007	20.957	21.007	20.192	6,347
2022-01-06	21.107	21.107	20.707	21.107	20.289	21,874
2022-01-05	21.107	21.107	21.007	21.107	20.289	21,695
2022-01-04	21.007	21.107	20.607	21.107	20.289	37,553
2022-01-03	20.357	21.007	20.307	21.007	20.192	21,841
2021-12-30	21.107	21.107	20.907	20.907	20.096	14,565
2021-12-29	20.557	20.957	20.557	20.957	20.144	14,434
2021-12-28	20.957	20.957	20.807	20.807	20.000	5,193
2021-12-27	20.757	21.207	20.657	20.707	19.904	31,506
2021-12-24	20.907	21.057	20.407	21.057	20.240	18,722
2021-12-23	21.207	21.257	20.757	20.757	19.952	17,683
2021-12-22	20.807	21.107	20.807	21.107	20.289	6,864
2021-12-21	20.757	21.157	20.657	21.157	20.337	36,401
2021-12-20	21.007	21.157	20.657	21.157	20.337	16,640
2021-12-17	20.557	21.107	20.307	21.107	20.289	41,057
2021-12-16	20.957	21.307	20.307	21.007	20.192	23,922
2021-12-15	21.057	21.307	21.057	21.107	20.289	12,264
2021-12-14	21.608	21.608	21.608	21.608	20.769	1,051
2021-12-13	21.257	21.908	21.257	21.908	21.058	5,624
2021-12-10	20.807	21.257	20.807	21.207	20.385	22,109
2021-12-09	20.907	21.307	20.907	21.107	20.289	23,202
2021-12-08	20.707	21.358	20.707	21.157	20.337	46,048
2021-12-07	21.358	21.358	21.358	21.358	20.529	1,320
2021-12-06	21.207	21.508	21.207	21.508	20.673	26,324
2021-12-03	21.207	21.758	21.207	21.307	20.481	40,573
2021-12-02	21.508	21.658	21.508	21.658	20.817	12,480
2021-12-01	21.608	21.958	21.458	21.708	20.865	30,484
2021-11-30	21.307	21.808	21.307	21.608	20.769	20,349
2021-11-29	21.257	21.858	21.257	21.508	20.673	27,275
2021-11-26	21.307	21.908	21.307	21.908	21.058	14,560
2021-11-25	21.908	21.908	21.858	21.858	21.010	2,186
2021-11-24	21.958	21.958	21.908	21.908	21.058	17,717
2021-11-23	21.508	21.958	21.508	21.908	21.058	16,104
2021-11-22	21.858	21.858	21.808	21.808	20.962	4,325
2021-11-19	21.958	21.958	21.307	21.858	21.010	16,873
2021-11-18	21.608	21.608	21.157	21.508	20.673	27,211
2021-11-17	21.958	21.958	21.558	21.658	20.817	8,506
2021-11-16	21.908	21.908	21.908	21.908	21.058	5,207
2021-11-15	21.558	22.008	21.558	21.908	21.058	18,932
2021-11-12	21.508	22.058	21.508	21.958	21.106	28,288
2021-11-11	21.858	21.958	21.858	21.958	21.106	11,096

← NewerPage 20 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.