Sunny Friend Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 99.700 | 100.50 | 99.200 | 99.800 | 99.800 | 241,527 |
| 2024-07-31 | 101.00 | 101.00 | 98.900 | 99.300 | 99.300 | 163,360 |
| 2024-07-30 | 98.000 | 100.50 | 97.700 | 100.50 | 100.50 | 267,822 |
| 2024-07-29 | 98.900 | 99.600 | 98.200 | 98.900 | 98.900 | 134,725 |
| 2024-07-26 | 98.700 | 98.700 | 97.600 | 97.800 | 97.800 | 236,882 |
| 2024-07-23 | 100.50 | 101.00 | 99.700 | 99.900 | 99.900 | 168,111 |
| 2024-07-22 | 100.00 | 100.00 | 98.500 | 100.00 | 100.00 | 205,401 |
| 2024-07-19 | 102.00 | 102.00 | 99.900 | 100.00 | 100.00 | 200,701 |
| 2024-07-18 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | 146,260 |
| 2024-07-17 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | 139,774 |
| 2024-07-16 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | 89,423 |
| 2024-07-15 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | 95,997 |
| 2024-07-12 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 171,490 |
| 2024-07-11 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 255,617 |
| 2024-07-10 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 369,722 |
| 2024-07-09 | 101.00 | 105.00 | 100.50 | 104.00 | 104.00 | 963,661 |
| 2024-07-08 | 98.200 | 98.500 | 97.400 | 98.500 | 98.500 | 181,618 |
| 2024-07-05 | 98.300 | 98.700 | 98.200 | 98.200 | 98.200 | 66,026 |
| 2024-07-04 | 98.300 | 98.600 | 98.000 | 98.500 | 98.500 | 133,953 |
| 2024-07-03 | 97.000 | 98.400 | 96.600 | 98.100 | 98.100 | 181,885 |
| 2024-07-02 | 97.500 | 97.500 | 96.600 | 96.600 | 96.600 | 160,884 |
| 2024-07-01 | 96.800 | 97.300 | 96.500 | 97.300 | 97.300 | 121,201 |
| 2024-06-28 | 96.600 | 97.200 | 96.500 | 96.800 | 96.800 | 170,577 |
| 2024-06-27 | 99.500 | 99.600 | 99.100 | 99.100 | 99.100 | 212,798 |
| 2024-06-26 | 100.00 | 100.50 | 99.800 | 99.900 | 99.900 | 186,835 |
| 2024-06-25 | 101.00 | 101.00 | 99.300 | 100.00 | 100.00 | 110,578 |
| 2024-06-24 | 100.50 | 101.00 | 99.700 | 100.00 | 100.00 | 151,429 |
| 2024-06-21 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 103,251 |
| 2024-06-20 | 101.00 | 101.00 | 99.600 | 101.00 | 101.00 | 199,134 |
| 2024-06-19 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 213,031 |
| 2024-06-18 | 99.500 | 101.50 | 99.000 | 101.50 | 101.50 | 273,946 |
| 2024-06-17 | 98.600 | 98.900 | 98.400 | 98.900 | 98.900 | 90,101 |
| 2024-06-14 | 99.000 | 99.000 | 97.900 | 98.400 | 98.400 | 120,844 |
| 2024-06-13 | 98.500 | 98.500 | 97.200 | 97.800 | 97.800 | 74,987 |
| 2024-06-12 | 98.900 | 98.900 | 97.600 | 97.600 | 97.600 | 63,446 |
| 2024-06-11 | 97.900 | 99.200 | 97.900 | 98.300 | 98.300 | 140,242 |
| 2024-06-07 | 96.900 | 98.200 | 96.800 | 97.900 | 97.900 | 157,331 |
| 2024-06-06 | 97.400 | 97.400 | 96.700 | 96.700 | 96.700 | 103,842 |
| 2024-06-05 | 97.100 | 97.900 | 97.000 | 97.400 | 97.400 | 77,575 |
| 2024-06-04 | 96.400 | 97.500 | 96.300 | 97.100 | 97.100 | 92,152 |
| 2024-06-03 | 96.400 | 96.700 | 96.300 | 96.300 | 96.300 | 85,512 |
| 2024-05-31 | 96.500 | 97.400 | 96.200 | 96.200 | 96.200 | 188,936 |
| 2024-05-30 | 97.000 | 97.200 | 96.500 | 96.600 | 96.600 | 120,971 |
| 2024-05-29 | 97.600 | 97.700 | 97.000 | 97.600 | 97.600 | 85,908 |
| 2024-05-28 | 96.200 | 97.900 | 96.200 | 97.500 | 97.500 | 144,056 |
| 2024-05-27 | 96.300 | 96.700 | 96.100 | 96.200 | 96.200 | 184,287 |
| 2024-05-24 | 96.100 | 96.800 | 96.100 | 96.300 | 96.300 | 120,108 |
| 2024-05-23 | 97.900 | 97.900 | 96.600 | 96.600 | 96.600 | 179,546 |
| 2024-05-22 | 97.600 | 98.200 | 97.500 | 97.800 | 97.800 | 49,016 |
| 2024-05-21 | 98.500 | 98.500 | 97.300 | 97.600 | 97.600 | 76,227 |
| 2024-05-20 | 98.900 | 98.900 | 97.500 | 98.300 | 98.300 | 86,045 |
| 2024-05-17 | 97.200 | 98.300 | 97.200 | 97.900 | 97.900 | 82,069 |
| 2024-05-16 | 96.500 | 97.800 | 96.500 | 97.500 | 97.500 | 173,079 |
| 2024-05-15 | 96.100 | 97.200 | 96.000 | 96.200 | 96.200 | 168,816 |
| 2024-05-14 | 96.000 | 97.500 | 96.000 | 96.100 | 96.100 | 180,466 |
| 2024-05-13 | 96.900 | 96.900 | 96.000 | 96.500 | 96.500 | 290,758 |
| 2024-05-10 | 98.000 | 98.000 | 96.200 | 97.500 | 97.500 | 509,745 |
| 2024-05-09 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | 65,449 |
| 2024-05-08 | 100.00 | 101.50 | 99.900 | 100.50 | 100.50 | 111,265 |
| 2024-05-07 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | 134,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 7.6987 TWD |
| 2022-06-16 | 8.0000 TWD |
| 2021-07-05 | 8.2000 TWD |
| 2020-07-01 | 8.0000 TWD |
| 2019-07-03 | 6.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.