Sunfon Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	19.750	19.750	19.500	19.550	19.550	15,001
2025-01-22	19.500	19.850	19.500	19.750	19.750	24,000
2025-01-21	19.900	20.000	19.500	19.850	19.850	27,000
2025-01-20	19.900	19.900	19.900	19.900	19.900	0
2025-01-17	19.600	19.900	19.500	19.900	19.900	14,000
2025-01-16	19.700	19.950	19.700	19.950	19.950	24,000
2025-01-15	19.700	19.700	19.700	19.700	19.700	0
2025-01-14	19.550	19.800	19.500	19.700	19.700	27,000
2025-01-13	19.550	19.900	19.500	19.900	19.900	25,000
2025-01-10	19.700	19.900	19.600	19.900	19.900	25,000
2025-01-09	20.500	20.500	19.600	19.900	19.900	56,000
2025-01-08	20.400	20.400	20.400	20.400	20.400	0
2025-01-07	20.400	20.400	20.400	20.400	20.400	1,000
2025-01-06	20.050	20.050	20.050	20.050	20.050	0
2025-01-03	19.550	20.050	19.500	20.050	20.050	14,000
2025-01-02	20.000	20.050	19.450	19.500	19.500	20,000
2024-12-31	19.700	19.950	19.600	19.950	19.950	12,000
2024-12-30	19.650	19.800	19.650	19.800	19.800	2,000
2024-12-27	19.750	19.750	19.600	19.600	19.600	12,000
2024-12-26	19.650	19.800	19.500	19.800	19.800	11,000
2024-12-25	19.700	19.850	19.650	19.650	19.650	21,000
2024-12-24	20.000	20.000	19.550	19.650	19.650	21,000
2024-12-23	19.700	19.750	19.500	19.750	19.750	13,000
2024-12-20	19.900	19.900	19.550	19.750	19.750	13,000
2024-12-19	19.750	19.750	19.500	19.550	19.550	21,000
2024-12-18	19.700	19.700	19.700	19.700	19.700	0
2024-12-17	19.700	19.700	19.700	19.700	19.700	0
2024-12-16	19.800	19.800	19.700	19.700	19.700	11,000
2024-12-13	19.900	19.900	19.900	19.900	19.900	3,000
2024-12-12	19.800	19.800	19.800	19.800	19.800	0
2024-12-11	19.800	19.800	19.800	19.800	19.800	3,000
2024-12-10	19.950	19.950	19.900	19.900	19.900	8,000
2024-12-09	20.050	20.050	20.050	20.050	20.050	0
2024-12-06	20.050	20.100	20.000	20.050	20.050	11,000
2024-12-05	20.050	20.050	20.000	20.000	20.000	3,000
2024-12-04	20.000	20.000	20.000	20.000	20.000	0
2024-12-03	20.100	20.150	20.000	20.000	20.000	33,000
2024-12-02	20.350	20.350	20.100	20.100	20.100	52,000
2024-11-29	20.000	20.300	20.000	20.300	20.300	16,000
2024-11-28	20.100	20.850	20.000	20.850	20.850	16,000
2024-11-27	20.550	20.550	20.100	20.300	20.300	13,000
2024-11-26	20.350	20.550	20.150	20.550	20.550	11,000
2024-11-25	20.350	20.600	20.350	20.600	20.600	4,000
2024-11-22	20.450	20.450	20.450	20.450	20.450	1,000
2024-11-21	20.250	20.350	20.250	20.350	20.350	13,000
2024-11-20	20.350	20.350	19.800	20.250	20.250	28,279
2024-11-19	20.500	20.750	20.500	20.500	20.500	6,000
2024-11-18	20.650	20.650	20.650	20.650	20.650	0
2024-11-15	20.600	21.000	20.400	20.650	20.650	6,000
2024-11-14	20.300	20.600	20.250	20.600	20.600	7,000
2024-11-13	20.250	20.300	20.200	20.300	20.300	5,000
2024-11-12	20.450	20.450	20.250	20.250	20.250	28,000
2024-11-11	20.400	20.500	20.400	20.500	20.500	12,000
2024-11-08	20.850	20.850	20.850	20.850	20.850	1,000
2024-11-07	20.350	20.650	20.350	20.650	20.650	7,000
2024-11-06	20.450	20.450	20.400	20.450	20.450	6,000
2024-11-05	20.600	21.300	20.600	20.700	20.700	3,000
2024-11-04	20.600	20.600	20.400	20.600	20.600	22,000
2024-11-01	20.600	20.650	20.600	20.650	20.650	4,000
2024-10-31	20.800	20.800	20.800	20.800	20.800	0

← NewerPage 8 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.