Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.650	18.100	17.650	18.100	18.100	2,001
2025-07-25	17.450	17.450	17.450	17.450	17.450	3,000
2025-07-24	18.250	18.250	18.250	18.250	18.250	1,006
2025-07-23	17.650	18.150	17.650	18.150	18.150	6,170
2025-07-22	17.750	17.750	17.750	17.750	17.750	0
2025-07-21	17.500	17.750	17.500	17.750	17.750	2,000
2025-07-18	17.450	17.500	17.450	17.500	17.500	17,001
2025-07-17	17.600	17.700	17.400	17.700	17.700	16,109
2025-07-16	17.548	17.885	17.452	17.789	17.789	13,569
2025-07-15	17.452	17.789	17.404	17.789	17.789	8,321
2025-07-14	17.789	17.789	17.789	17.789	17.789	3,121
2025-07-11	18.077	18.077	18.077	18.077	18.077	0
2025-07-10	18.800	18.800	18.800	18.800	18.800	0
2025-07-09	18.800	18.800	18.800	18.800	18.800	0
2025-07-08	18.800	18.800	18.800	18.800	18.800	1,000
2025-07-07	18.200	18.200	18.200	18.200	18.200	0
2025-07-04	18.300	18.300	18.200	18.200	18.200	2,000
2025-07-03	18.600	18.600	18.600	18.600	18.600	1,000
2025-07-02	18.400	18.400	18.350	18.350	18.350	2,000
2025-07-01	18.200	18.200	18.050	18.050	18.050	5,000
2025-06-30	18.300	18.550	18.200	18.550	18.550	3,000
2025-06-27	18.600	18.600	18.600	18.600	18.600	0
2025-06-26	18.600	18.600	18.600	18.600	18.600	0
2025-06-25	18.600	18.600	18.600	18.600	18.600	0
2025-06-24	18.600	18.600	18.600	18.600	18.600	1,270
2025-06-23	18.000	18.500	18.000	18.500	18.500	2,000
2025-06-20	18.600	18.600	18.600	18.600	18.600	0
2025-06-19	18.650	18.650	18.000	18.600	18.600	7,001
2025-06-18	18.650	18.650	18.650	18.650	18.650	1,000
2025-06-17	18.600	18.600	18.600	18.600	18.600	0
2025-06-16	18.600	18.600	18.600	18.600	18.600	0
2025-06-13	18.600	18.600	18.600	18.600	18.600	0
2025-06-12	18.600	18.600	18.600	18.600	18.600	1,060
2025-06-11	18.450	18.600	18.400	18.600	18.600	13,100
2025-06-10	18.750	18.750	18.750	18.750	18.750	0
2025-06-09	18.600	18.750	18.600	18.750	18.750	3,000
2025-06-06	19.100	19.100	19.100	19.100	19.100	0
2025-06-05	19.100	19.100	19.100	19.100	19.100	0
2025-06-04	18.850	19.100	18.800	19.100	19.100	6,000
2025-06-03	19.100	19.100	19.100	19.100	19.100	0
2025-06-02	19.100	19.100	19.100	19.100	19.100	0
2025-05-29	19.100	19.100	19.100	19.100	19.100	0
2025-05-28	19.100	19.100	19.100	19.100	19.100	0
2025-05-27	19.100	19.100	19.100	19.100	19.100	0
2025-05-26	19.100	19.100	19.100	19.100	19.100	0
2025-05-23	19.100	19.100	19.100	19.100	19.100	1,188
2025-05-22	19.050	19.050	18.950	19.050	19.050	5,001
2025-05-21	18.500	19.000	18.400	18.500	18.500	15,000
2025-05-20	19.000	19.000	19.000	19.000	19.000	1,000
2025-05-19	18.250	18.650	18.250	18.650	18.650	4,026
2025-05-16	19.200	19.200	19.200	19.200	19.200	0
2025-05-15	19.200	19.200	19.200	19.200	19.200	0
2025-05-14	19.000	19.200	19.000	19.200	19.200	2,003
2025-05-13	19.100	19.100	19.100	19.100	19.100	0
2025-05-12	19.100	19.100	19.100	19.100	19.100	0
2025-05-09	19.100	19.100	19.100	19.100	19.100	0
2025-05-08	19.100	19.100	19.100	19.100	19.100	1,001
2025-05-07	18.600	18.600	18.600	18.600	18.600	2,000
2025-05-06	18.500	18.500	18.500	18.500	18.500	5,003
2025-05-05	19.400	19.400	19.400	19.400	19.400	2,000

← NewerPage 6 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.