Sunfon Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.900 | 20.900 | 20.800 | 20.800 | 20.800 | 5,000 |
| 2024-10-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,000 |
| 2024-10-28 | 21.000 | 21.000 | 20.800 | 20.850 | 20.850 | 9,000 |
| 2024-10-25 | 21.600 | 21.600 | 20.950 | 21.000 | 21.000 | 27,000 |
| 2024-10-24 | 21.100 | 21.100 | 20.750 | 20.950 | 20.950 | 32,000 |
| 2024-10-23 | 21.250 | 21.250 | 21.100 | 21.100 | 21.100 | 10,000 |
| 2024-10-22 | 21.150 | 21.550 | 21.150 | 21.550 | 21.550 | 12,000 |
| 2024-10-21 | 21.150 | 21.350 | 21.150 | 21.350 | 21.350 | 10,000 |
| 2024-10-18 | 21.300 | 21.300 | 21.200 | 21.250 | 21.250 | 9,000 |
| 2024-10-17 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-10-16 | 21.350 | 21.500 | 21.300 | 21.500 | 21.500 | 20,000 |
| 2024-10-15 | 21.300 | 21.350 | 21.300 | 21.300 | 21.300 | 6,000 |
| 2024-10-14 | 21.400 | 21.650 | 21.400 | 21.650 | 21.650 | 3,000 |
| 2024-10-11 | 21.500 | 21.600 | 21.300 | 21.600 | 21.600 | 32,000 |
| 2024-10-09 | 21.700 | 21.700 | 21.500 | 21.500 | 21.500 | 26,000 |
| 2024-10-08 | 21.850 | 22.000 | 21.700 | 21.950 | 21.950 | 32,000 |
| 2024-10-07 | 21.800 | 22.000 | 21.650 | 22.000 | 22.000 | 30,000 |
| 2024-10-04 | 21.900 | 21.900 | 21.850 | 21.850 | 21.850 | 7,000 |
| 2024-10-03 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 0 |
| 2024-10-02 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 0 |
| 2024-10-01 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 2,000 |
| 2024-09-30 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 3,000 |
| 2024-09-27 | 22.000 | 22.100 | 21.850 | 21.900 | 21.900 | 19,000 |
| 2024-09-26 | 22.200 | 22.450 | 21.800 | 21.850 | 21.850 | 24,000 |
| 2024-09-25 | 21.750 | 22.200 | 21.750 | 22.200 | 22.200 | 2,000 |
| 2024-09-24 | 21.750 | 22.000 | 21.750 | 22.000 | 22.000 | 2,000 |
| 2024-09-23 | 21.800 | 21.950 | 21.700 | 21.950 | 21.950 | 24,000 |
| 2024-09-20 | 21.850 | 22.400 | 21.650 | 22.400 | 22.400 | 22,000 |
| 2024-09-19 | 22.700 | 22.800 | 22.450 | 22.500 | 22.500 | 8,000 |
| 2024-09-18 | 22.500 | 23.200 | 22.400 | 22.450 | 22.450 | 23,000 |
| 2024-09-16 | 22.550 | 22.800 | 22.350 | 22.600 | 22.600 | 25,000 |
| 2024-09-13 | 21.800 | 22.700 | 21.750 | 22.700 | 22.700 | 20,000 |
| 2024-09-12 | 22.000 | 22.000 | 21.500 | 21.500 | 21.500 | 30,000 |
| 2024-09-11 | 22.100 | 22.100 | 21.900 | 21.900 | 21.900 | 14,000 |
| 2024-09-10 | 22.050 | 22.150 | 22.000 | 22.000 | 22.000 | 26,000 |
| 2024-09-09 | 22.100 | 22.100 | 22.000 | 22.000 | 22.000 | 3,000 |
| 2024-09-06 | 22.200 | 22.200 | 22.100 | 22.100 | 22.100 | 9,000 |
| 2024-09-05 | 22.200 | 22.250 | 22.000 | 22.150 | 22.150 | 25,000 |
| 2024-09-04 | 22.100 | 22.100 | 21.500 | 22.100 | 22.100 | 17,000 |
| 2024-09-03 | 22.500 | 22.500 | 22.250 | 22.350 | 22.350 | 24,000 |
| 2024-09-02 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 3,000 |
| 2024-08-30 | 23.000 | 23.000 | 22.200 | 22.850 | 22.850 | 52,000 |
| 2024-08-29 | 22.700 | 22.700 | 22.250 | 22.250 | 22.250 | 27,000 |
| 2024-08-28 | 22.200 | 22.700 | 22.150 | 22.700 | 22.700 | 35,000 |
| 2024-08-27 | 22.400 | 22.400 | 22.200 | 22.350 | 22.350 | 43,000 |
| 2024-08-26 | 22.800 | 22.800 | 22.350 | 22.400 | 22.400 | 12,000 |
| 2024-08-23 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2024-08-22 | 21.850 | 22.400 | 21.800 | 22.400 | 22.400 | 31,000 |
| 2024-08-21 | 22.191 | 22.191 | 21.429 | 21.810 | 21.810 | 80,850 |
| 2024-08-20 | 22.000 | 22.000 | 21.762 | 21.857 | 21.857 | 28,350 |
| 2024-08-19 | 21.857 | 22.238 | 21.476 | 22.191 | 22.191 | 86,100 |
| 2024-08-16 | 22.191 | 22.381 | 21.571 | 21.619 | 21.619 | 110,250 |
| 2024-08-15 | 23.350 | 23.550 | 23.200 | 23.300 | 23.300 | 44,000 |
| 2024-08-14 | 22.900 | 23.450 | 22.850 | 23.200 | 23.200 | 50,000 |
| 2024-08-13 | 24.000 | 24.000 | 21.950 | 22.850 | 22.850 | 31,000 |
| 2024-08-12 | 22.000 | 22.250 | 22.000 | 22.150 | 22.150 | 10,000 |
| 2024-08-09 | 22.200 | 22.800 | 22.000 | 22.150 | 22.150 | 73,000 |
| 2024-08-08 | 22.200 | 22.200 | 21.550 | 22.050 | 22.050 | 9,000 |
| 2024-08-07 | 22.100 | 22.200 | 21.800 | 22.050 | 22.050 | 12,000 |
| 2024-08-06 | 21.650 | 21.750 | 20.850 | 21.350 | 21.350 | 59,000 |
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.