Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	107.50	109.00	107.50	108.50	108.50	55,069
2024-01-26	107.50	108.50	107.50	108.00	108.00	65,822
2024-01-25	108.00	108.50	107.50	107.50	107.50	65,686
2024-01-24	107.50	109.50	107.50	108.00	108.00	78,343
2024-01-23	108.00	108.50	107.00	107.50	107.50	124,837
2024-01-22	108.00	108.50	107.50	107.50	107.50	64,649
2024-01-19	107.50	108.50	107.00	107.50	107.50	87,118
2024-01-18	108.00	108.50	107.00	107.00	107.00	158,198
2024-01-17	110.50	111.00	108.00	108.50	108.50	230,788
2024-01-16	113.50	116.00	111.00	111.00	111.00	191,893
2024-01-15	111.00	114.50	111.00	113.50	113.50	120,415
2024-01-12	111.00	111.00	110.00	110.50	110.50	71,901
2024-01-11	110.50	111.50	110.00	111.00	111.00	101,160
2024-01-10	112.50	113.00	110.00	110.50	110.50	192,820
2024-01-09	113.00	113.50	112.50	112.50	112.50	94,387
2024-01-08	113.00	113.50	112.50	113.00	113.00	49,539
2024-01-05	113.50	113.50	112.50	113.00	113.00	81,994
2024-01-04	112.50	114.00	112.50	113.50	113.50	90,735
2024-01-03	113.50	114.00	112.50	112.50	112.50	122,098
2024-01-02	114.50	115.00	114.00	114.00	114.00	81,884
2023-12-29	116.00	116.00	114.50	115.00	115.00	93,244
2023-12-28	116.50	116.50	115.50	116.00	116.00	68,973
2023-12-27	116.50	116.50	115.50	116.50	116.50	76,434
2023-12-26	114.00	116.00	114.00	115.50	115.50	117,737
2023-12-25	114.00	114.50	113.50	114.00	114.00	48,493
2023-12-22	114.50	115.00	114.00	114.00	114.00	50,479
2023-12-21	114.50	115.50	114.00	114.00	114.00	71,071
2023-12-20	114.00	116.00	113.50	114.50	114.50	100,662
2023-12-19	115.00	115.00	113.00	113.50	113.50	165,336
2023-12-18	116.00	116.50	115.50	115.50	115.50	58,522
2023-12-15	117.50	117.50	116.50	116.50	116.50	97,087
2023-12-14	117.50	119.00	117.00	117.50	117.50	162,885
2023-12-13	115.50	118.00	115.50	117.00	117.00	94,581
2023-12-12	116.50	116.50	115.00	115.50	115.50	99,951
2023-12-11	116.50	117.00	116.00	116.50	116.50	60,166
2023-12-08	117.00	117.00	116.50	116.50	116.50	49,454
2023-12-07	117.50	117.50	116.00	116.00	116.00	126,046
2023-12-06	118.00	118.50	117.50	117.50	117.50	112,142
2023-12-05	117.50	119.50	116.50	118.00	118.00	125,476
2023-12-04	119.00	119.50	117.50	117.50	117.50	105,312
2023-12-01	120.50	120.50	118.50	118.50	118.50	126,435
2023-11-30	116.50	120.00	116.00	120.00	120.00	266,471
2023-11-29	118.00	118.00	116.50	116.50	116.50	98,562
2023-11-28	117.50	118.50	117.00	117.50	117.50	177,938
2023-11-27	118.50	120.00	118.00	118.00	118.00	117,475
2023-11-24	120.00	120.00	118.00	118.50	118.50	118,559
2023-11-23	117.50	119.50	117.50	119.00	119.00	203,350
2023-11-22	115.50	118.00	115.50	117.50	117.50	179,379
2023-11-21	116.00	116.50	115.50	116.00	116.00	212,459
2023-11-20	115.00	115.00	114.00	115.00	115.00	77,522
2023-11-17	113.50	115.00	113.00	115.00	115.00	109,031
2023-11-16	115.00	115.00	112.00	114.00	114.00	204,131
2023-11-15	110.00	115.00	110.00	114.50	114.50	396,800
2023-11-14	108.50	109.50	108.00	109.50	109.50	82,901
2023-11-13	108.50	109.50	107.00	107.50	107.50	112,321
2023-11-10	109.50	110.00	108.50	108.50	108.50	138,610
2023-11-09	109.00	110.50	108.00	110.00	110.00	155,237
2023-11-08	109.00	110.00	109.00	109.00	109.00	95,667
2023-11-07	110.00	110.00	109.00	109.50	109.50	76,932
2023-11-06	107.50	110.50	107.50	110.00	110.00	229,669

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.