Sunny Friend Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | 134,152 |
| 2024-05-06 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | 114,349 |
| 2024-05-03 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 160,691 |
| 2024-05-02 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 118,154 |
| 2024-04-30 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 153,359 |
| 2024-04-29 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 492,440 |
| 2024-04-26 | 98.300 | 100.50 | 98.000 | 100.00 | 100.00 | 258,787 |
| 2024-04-25 | 97.700 | 98.200 | 97.200 | 98.000 | 98.000 | 91,506 |
| 2024-04-24 | 97.300 | 97.900 | 96.900 | 97.800 | 97.800 | 121,765 |
| 2024-04-23 | 97.000 | 97.000 | 96.500 | 96.900 | 96.900 | 59,467 |
| 2024-04-22 | 96.500 | 97.000 | 96.000 | 96.500 | 96.500 | 136,191 |
| 2024-04-19 | 97.500 | 97.500 | 95.600 | 96.500 | 96.500 | 221,864 |
| 2024-04-18 | 96.900 | 98.100 | 96.900 | 97.800 | 97.800 | 81,890 |
| 2024-04-17 | 97.600 | 97.600 | 96.200 | 96.900 | 96.900 | 119,130 |
| 2024-04-16 | 97.900 | 97.900 | 95.900 | 96.300 | 96.300 | 404,486 |
| 2024-04-15 | 98.600 | 99.000 | 97.900 | 97.900 | 97.900 | 140,042 |
| 2024-04-12 | 99.800 | 99.800 | 98.500 | 98.700 | 98.700 | 123,296 |
| 2024-04-11 | 101.00 | 101.00 | 99.100 | 99.200 | 99.200 | 143,459 |
| 2024-04-10 | 99.700 | 101.50 | 99.700 | 101.00 | 101.00 | 172,180 |
| 2024-04-09 | 98.100 | 99.600 | 98.000 | 99.600 | 99.600 | 163,230 |
| 2024-04-08 | 97.800 | 97.800 | 97.200 | 97.700 | 97.700 | 96,337 |
| 2024-04-03 | 98.400 | 98.600 | 97.500 | 97.600 | 97.600 | 97,002 |
| 2024-04-02 | 98.800 | 98.800 | 98.100 | 98.100 | 98.100 | 101,339 |
| 2024-04-01 | 98.000 | 99.000 | 98.000 | 98.800 | 98.800 | 104,548 |
| 2024-03-29 | 98.000 | 98.000 | 97.500 | 97.600 | 97.600 | 100,878 |
| 2024-03-28 | 97.600 | 98.400 | 97.600 | 98.000 | 98.000 | 110,110 |
| 2024-03-27 | 98.300 | 98.300 | 97.100 | 97.300 | 97.300 | 214,467 |
| 2024-03-26 | 98.600 | 99.600 | 98.200 | 98.300 | 98.300 | 136,544 |
| 2024-03-25 | 99.000 | 99.200 | 98.100 | 98.600 | 98.600 | 102,085 |
| 2024-03-22 | 99.400 | 99.400 | 97.800 | 99.000 | 99.000 | 136,729 |
| 2024-03-21 | 97.400 | 99.700 | 97.400 | 99.300 | 99.300 | 266,738 |
| 2024-03-20 | 97.000 | 97.900 | 95.800 | 97.300 | 97.300 | 541,148 |
| 2024-03-19 | 98.700 | 98.700 | 95.300 | 97.100 | 97.100 | 740,609 |
| 2024-03-18 | 100.00 | 100.00 | 98.600 | 98.800 | 98.800 | 462,991 |
| 2024-03-15 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | 418,229 |
| 2024-03-14 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | 159,431 |
| 2024-03-13 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 286,071 |
| 2024-03-12 | 102.00 | 104.50 | 101.50 | 103.50 | 103.50 | 354,144 |
| 2024-03-11 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 199,601 |
| 2024-03-08 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 252,765 |
| 2024-03-07 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | 187,082 |
| 2024-03-06 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 223,678 |
| 2024-03-05 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | 304,750 |
| 2024-03-04 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | 516,868 |
| 2024-03-01 | 105.50 | 105.50 | 103.00 | 104.00 | 104.00 | 251,254 |
| 2024-02-29 | 104.50 | 105.50 | 103.00 | 105.50 | 105.50 | 392,552 |
| 2024-02-27 | 104.50 | 105.00 | 103.50 | 104.00 | 104.00 | 187,412 |
| 2024-02-26 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | 166,067 |
| 2024-02-23 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 172,047 |
| 2024-02-22 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | 150,443 |
| 2024-02-21 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | 130,114 |
| 2024-02-20 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 86,673 |
| 2024-02-19 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | 167,631 |
| 2024-02-16 | 104.50 | 106.00 | 104.50 | 105.50 | 105.50 | 155,059 |
| 2024-02-15 | 105.50 | 106.00 | 103.50 | 104.50 | 104.50 | 268,018 |
| 2024-02-05 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | 360,371 |
| 2024-02-02 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 102,532 |
| 2024-02-01 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 86,912 |
| 2024-01-31 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 119,774 |
| 2024-01-30 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 113,584 |
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.