Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.900	19.000	18.700	19.000	19.000	10,758
2025-04-30	18.650	18.750	18.550	18.750	18.750	8,000
2025-04-29	18.450	19.200	18.400	19.200	19.200	15,000
2025-04-28	18.900	19.050	18.350	19.050	19.050	4,000
2025-04-25	19.100	20.200	19.100	19.300	19.300	6,001
2025-04-24	19.300	19.300	19.300	19.300	19.300	1,010
2025-04-23	18.450	18.850	18.300	18.850	18.850	7,000
2025-04-22	18.800	18.800	18.800	18.800	18.800	0
2025-04-21	19.350	19.350	18.550	18.800	18.800	3,000
2025-04-18	19.300	19.300	19.050	19.050	19.050	2,008
2025-04-17	19.000	19.000	19.000	19.000	19.000	1,001
2025-04-16	18.850	18.850	18.850	18.850	18.850	1,001
2025-04-15	18.500	18.500	18.500	18.500	18.500	1,199
2025-04-14	18.300	18.300	18.300	18.300	18.300	1,000
2025-04-11	17.850	17.850	17.850	17.850	17.850	0
2025-04-10	17.550	17.850	17.450	17.850	17.850	16,047
2025-04-09	16.050	16.500	15.500	16.500	16.500	16,000
2025-04-08	16.050	16.600	16.050	16.550	16.550	40,000
2025-04-07	17.800	17.800	17.800	17.800	17.800	16,000
2025-04-02	19.200	19.750	19.150	19.750	19.750	9,670
2025-04-01	19.800	19.800	19.800	19.800	19.800	0
2025-03-31	19.800	19.800	19.800	19.800	19.800	0
2025-03-28	19.450	19.800	19.350	19.800	19.800	10,000
2025-03-27	19.450	19.550	19.450	19.550	19.550	5,001
2025-03-26	19.450	19.450	19.450	19.450	19.450	0
2025-03-25	19.450	19.450	19.450	19.450	19.450	0
2025-03-24	19.450	19.500	19.450	19.450	19.450	5,657
2025-03-21	20.250	20.250	20.000	20.000	20.000	2,005
2025-03-20	19.700	19.700	19.300	19.300	19.300	10,001
2025-03-19	19.350	19.600	19.300	19.600	19.600	5,001
2025-03-18	19.300	19.300	19.300	19.300	19.300	4,002
2025-03-17	19.300	19.600	19.300	19.600	19.600	2,001
2025-03-14	19.500	19.550	19.350	19.550	19.550	4,001
2025-03-13	19.400	19.500	19.300	19.500	19.500	8,000
2025-03-12	19.450	19.600	19.350	19.600	19.600	5,001
2025-03-11	19.500	19.500	19.500	19.500	19.500	0
2025-03-10	19.400	19.500	19.400	19.500	19.500	10,000
2025-03-07	19.550	19.550	19.550	19.550	19.550	1,000
2025-03-06	19.850	19.850	19.450	19.450	19.450	6,000
2025-03-05	19.450	19.500	19.450	19.500	19.500	3,088
2025-03-04	19.550	19.650	19.450	19.650	19.650	14,000
2025-03-03	19.500	19.900	19.500	19.550	19.550	13,000
2025-02-27	19.600	19.700	19.500	19.700	19.700	13,000
2025-02-26	19.750	19.750	19.700	19.700	19.700	2,000
2025-02-25	20.000	20.250	19.600	19.650	19.650	47,002
2025-02-24	19.700	20.000	19.700	20.000	20.000	4,000
2025-02-21	19.700	19.750	19.700	19.750	19.750	2,000
2025-02-20	19.750	19.750	19.750	19.750	19.750	1,000
2025-02-19	19.600	19.750	19.550	19.750	19.750	16,000
2025-02-18	19.800	19.800	19.550	19.750	19.750	16,003
2025-02-17	19.800	19.850	19.500	19.850	19.850	14,093
2025-02-14	20.000	20.500	19.550	19.800	19.800	52,000
2025-02-13	20.050	20.050	20.050	20.050	20.050	1,001
2025-02-12	19.500	20.300	19.400	20.050	20.050	9,250
2025-02-11	19.600	19.950	19.550	19.750	19.750	8,000
2025-02-10	19.600	19.700	19.500	19.500	19.500	12,094
2025-02-07	19.800	19.800	19.550	19.750	19.750	9,410
2025-02-06	19.900	19.900	19.450	19.600	19.600	46,000
2025-02-05	19.700	19.700	19.700	19.700	19.700	0
2025-02-04	19.700	19.700	19.700	19.700	19.700	1,000

← NewerPage 7 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.