Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	160.65	161.16	159.11	159.11	147.57	157,686
2023-05-10	160.65	162.19	159.11	162.19	150.43	190,042
2023-05-09	163.73	164.24	160.13	160.65	149.00	395,415
2023-05-08	163.73	164.24	163.21	163.73	151.86	149,389
2023-05-05	164.24	165.78	164.24	164.75	152.81	102,137
2023-05-04	162.70	165.27	162.70	164.24	152.33	145,254
2023-05-03	164.24	164.24	162.19	162.70	150.90	97,405
2023-05-02	162.70	165.78	162.70	164.24	152.33	185,431
2023-04-28	162.70	163.73	162.19	162.70	150.90	136,811
2023-04-27	162.19	162.70	160.65	162.19	150.43	155,573
2023-04-26	162.19	162.70	160.13	162.70	150.90	172,765
2023-04-25	165.27	166.81	161.67	162.19	150.43	339,688
2023-04-24	161.67	166.29	161.67	164.24	152.33	341,139
2023-04-21	170.91	170.91	158.08	161.67	149.95	1,052,799
2023-04-20	171.94	172.96	169.37	169.88	157.57	112,010
2023-04-19	172.45	172.45	169.88	171.94	159.47	164,790
2023-04-18	173.99	173.99	170.91	171.42	159.00	194,460
2023-04-17	170.40	174.50	169.37	172.96	160.42	371,546
2023-04-14	175.02	175.02	170.40	171.94	159.47	296,182
2023-04-13	169.37	175.53	168.35	172.96	160.42	681,702
2023-04-12	170.91	170.91	168.35	169.37	157.09	257,359
2023-04-11	170.40	170.91	169.37	170.91	158.52	128,105
2023-04-10	169.88	170.91	169.88	169.88	157.57	97,562
2023-04-07	168.35	171.42	168.35	169.88	157.57	203,698
2023-04-06	169.37	169.37	167.83	168.35	156.14	106,880
2023-03-31	168.35	169.37	167.83	169.37	157.09	82,091
2023-03-30	168.86	168.86	167.32	168.35	156.14	165,135
2023-03-29	168.86	169.88	168.35	168.35	156.14	66,491
2023-03-28	170.40	170.40	167.32	167.83	155.66	251,665
2023-03-27	170.40	171.94	169.37	170.91	158.52	168,950
2023-03-24	171.42	171.42	169.37	169.88	157.57	127,673
2023-03-23	171.42	171.94	169.88	171.42	159.00	106,903
2023-03-22	169.88	172.45	169.88	171.42	159.00	278,318
2023-03-21	169.88	169.88	168.86	169.37	157.09	94,670
2023-03-20	169.88	170.40	167.32	168.35	156.14	168,014
2023-03-17	168.35	171.94	167.32	169.88	157.57	281,074
2023-03-16	168.86	168.86	166.29	166.81	154.71	133,068
2023-03-15	168.35	168.86	166.81	166.81	154.71	267,802
2023-03-14	169.37	169.37	167.32	169.37	157.09	132,821
2023-03-13	166.29	169.88	165.27	169.37	157.09	283,900
2023-03-10	173.48	173.48	167.32	167.83	155.66	943,360
2023-03-09	178.61	178.61	174.50	174.50	161.85	363,212
2023-03-08	174.50	178.61	172.96	177.58	164.71	932,662
2023-03-07	173.99	175.02	172.45	174.50	161.85	319,741
2023-03-06	177.07	177.07	171.42	172.96	160.42	570,753
2023-03-03	172.45	177.07	171.94	175.02	162.33	1,044,963
2023-03-02	170.40	172.45	169.88	170.91	158.52	524,292
2023-03-01	169.37	170.40	167.83	170.40	158.04	290,348
2023-02-24	170.40	170.40	168.86	168.86	156.62	190,023
2023-02-23	169.37	170.91	167.83	170.40	158.04	429,375
2023-02-22	170.40	170.40	168.35	168.86	156.62	304,346
2023-02-21	171.94	172.45	170.40	170.91	158.52	273,421
2023-02-20	170.91	172.45	169.37	170.40	158.04	357,937
2023-02-17	172.45	172.96	169.37	169.88	157.57	481,504
2023-02-16	171.94	172.45	170.40	172.45	159.95	345,525
2023-02-15	170.91	170.91	168.86	170.91	158.52	202,268
2023-02-14	172.45	172.96	169.88	169.88	157.57	336,731
2023-02-13	171.94	172.96	171.42	171.94	159.47	192,307
2023-02-10	175.02	175.53	171.42	171.42	159.00	768,177
2023-02-09	182.72	182.72	177.07	177.07	164.23	494,990

← NewerPage 15 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.