Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.600	15.800	15.600	15.800	15.800	4,276
2026-01-16	15.800	15.800	15.650	15.650	15.650	17,000
2026-01-15	16.000	16.000	15.900	15.900	15.900	8,002
2026-01-14	16.300	16.550	15.800	15.800	15.800	113,046
2026-01-13	16.300	16.300	16.150	16.150	16.150	6,000
2026-01-12	16.300	16.300	16.300	16.300	16.300	0
2026-01-09	16.350	16.350	16.100	16.300	16.300	13,000
2026-01-08	16.400	16.400	16.400	16.400	16.400	3,000
2026-01-07	16.200	16.450	16.100	16.450	16.450	5,002
2026-01-06	16.700	16.700	16.700	16.700	16.700	1,000
2026-01-05	16.300	16.600	16.000	16.550	16.550	12,100
2026-01-02	16.800	17.350	16.200	16.450	16.450	164,000
2025-12-31	16.900	17.400	16.600	16.800	16.800	191,002
2025-12-30	17.250	17.450	16.600	16.600	16.600	225,001
2025-12-29	17.500	17.500	16.700	16.900	16.900	18,390
2025-12-26	17.250	17.650	17.000	17.000	17.000	243,000
2025-12-24	17.100	17.100	17.100	17.100	17.100	1,234
2025-12-23	17.300	17.400	16.650	17.100	17.100	26,001
2025-12-22	17.000	17.750	17.000	17.150	17.150	239,000
2025-12-19	16.950	17.150	16.900	17.150	17.150	11,022
2025-12-18	17.250	17.250	17.250	17.250	17.250	1,000
2025-12-17	17.000	17.350	16.700	16.900	16.900	239,284
2025-12-16	16.700	17.250	16.700	16.800	16.800	216,006
2025-12-15	16.800	16.800	16.800	16.800	16.800	0
2025-12-12	16.800	16.800	16.800	16.800	16.800	2,000
2025-12-11	17.000	17.000	17.000	17.000	17.000	0
2025-12-10	16.500	17.000	15.900	17.000	17.000	34,038
2025-12-09	16.550	16.550	16.550	16.550	16.550	0
2025-12-08	16.550	16.550	16.550	16.550	16.550	0
2025-12-05	16.700	16.700	16.550	16.550	16.550	7,000
2025-12-04	16.800	16.800	16.700	16.700	16.700	2,082
2025-12-03	16.800	16.800	16.800	16.800	16.800	0
2025-12-02	16.350	16.800	16.350	16.800	16.800	3,150
2025-12-01	17.000	17.000	17.000	17.000	17.000	0
2025-11-28	17.000	17.000	17.000	17.000	17.000	0
2025-11-27	16.350	17.000	16.300	17.000	17.000	20,000
2025-11-26	16.350	16.350	16.350	16.350	16.350	2,276
2025-11-25	16.500	16.700	16.300	16.700	16.700	10,125
2025-11-24	16.300	16.500	16.300	16.500	16.500	2,000
2025-11-21	16.300	16.300	16.300	16.300	16.300	0
2025-11-20	16.700	16.700	16.300	16.300	16.300	3,000
2025-11-19	16.600	16.600	16.600	16.600	16.600	0
2025-11-18	16.600	16.600	16.600	16.600	16.600	3,000
2025-11-17	16.750	16.850	16.750	16.850	16.850	11,000
2025-11-14	17.100	17.100	17.100	17.100	17.100	1,260
2025-11-13	17.000	17.000	17.000	17.000	17.000	0
2025-11-12	17.000	17.000	17.000	17.000	17.000	2,001
2025-11-11	17.050	17.050	17.050	17.050	17.050	0
2025-11-10	17.150	17.150	17.050	17.050	17.050	3,001
2025-11-07	17.000	17.150	17.000	17.150	17.150	2,001
2025-11-06	17.100	17.100	17.050	17.100	17.100	5,000
2025-11-05	17.100	17.100	17.100	17.100	17.100	0
2025-11-04	17.100	17.100	16.650	17.100	17.100	9,000
2025-11-03	17.500	17.500	17.500	17.500	17.500	0
2025-10-31	17.100	17.500	17.050	17.500	17.500	6,150
2025-10-30	17.300	17.300	17.300	17.300	17.300	0
2025-10-29	16.800	17.300	16.800	17.300	17.300	3,000
2025-10-28	17.000	17.250	17.000	17.250	17.250	2,000
2025-10-27	17.400	17.400	17.400	17.400	17.400	1,000
2025-10-23	16.700	16.950	16.700	16.950	16.950	2,000

← NewerPage 4 of 21 · 1,216 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.