Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	184.26	184.26	179.64	181.18	168.04	1,117,516
2023-02-07	174.50	182.72	174.50	181.18	168.04	1,825,079
2023-02-06	169.88	177.58	169.88	173.48	160.90	1,273,280
2023-02-03	170.40	170.91	167.32	169.88	157.57	513,649
2023-02-02	172.45	172.45	168.86	170.40	158.04	546,985
2023-02-01	172.96	173.99	171.42	172.45	159.95	362,270
2023-01-31	169.37	172.96	169.37	172.96	160.42	486,442
2023-01-30	167.83	169.37	167.32	169.37	157.09	318,831
2023-01-17	168.86	168.86	166.81	167.83	155.66	243,118
2023-01-16	166.29	169.37	165.78	168.86	156.62	326,452
2023-01-13	165.27	166.29	163.21	165.78	153.76	326,489
2023-01-12	167.83	169.37	164.24	164.24	152.33	558,597
2023-01-11	167.32	170.91	166.81	166.81	154.71	545,251
2023-01-10	171.42	171.94	167.32	167.32	155.19	467,361
2023-01-09	171.42	172.96	169.37	170.40	158.04	703,484
2023-01-06	170.40	174.50	169.37	172.96	160.42	862,936
2023-01-05	176.04	177.58	170.91	170.91	158.52	1,039,945
2023-01-04	180.66	182.72	175.53	175.53	162.81	1,079,164
2023-01-03	178.61	181.18	174.50	178.61	165.66	1,243,153
2022-12-30	184.26	184.77	177.58	177.58	164.71	1,326,066
2022-12-29	174.50	184.26	172.96	182.72	169.47	2,783,425
2022-12-28	174.50	176.56	170.91	175.02	162.33	947,976
2022-12-27	171.42	176.56	169.37	174.50	161.85	1,497,779
2022-12-26	168.86	176.56	167.83	173.48	160.90	2,250,599
2022-12-23	176.56	176.56	166.81	166.81	154.71	2,828,047
2022-12-22	182.20	182.20	176.56	180.15	167.09	1,816,403
2022-12-21	186.31	189.90	176.56	178.10	165.19	3,223,351
2022-12-20	199.65	201.71	182.72	184.77	171.37	3,797,616
2022-12-19	185.80	202.22	185.28	200.17	185.66	4,458,606
2022-12-16	177.07	188.88	175.02	187.34	173.75	4,171,977
2022-12-15	176.04	185.80	175.53	178.61	165.66	4,097,742
2022-12-14	170.91	176.04	169.37	174.50	161.85	2,468,121
2022-12-13	159.11	175.53	156.54	173.48	160.90	4,933,885
2022-12-12	152.95	163.21	150.89	159.62	148.05	2,723,278
2022-12-09	149.36	151.41	147.82	148.84	138.05	496,548
2022-12-08	152.95	153.46	146.28	147.82	137.10	1,985,354
2022-12-07	148.33	159.11	148.33	153.97	142.81	2,609,194
2022-12-06	146.28	147.30	144.74	144.74	134.24	538,157
2022-12-05	142.68	148.33	142.68	145.76	135.19	718,856
2022-12-02	144.74	144.74	142.68	143.71	133.29	389,931
2022-12-01	143.71	145.25	143.20	144.74	134.24	283,225
2022-11-30	142.17	143.71	142.17	142.17	131.86	227,062
2022-11-29	141.14	142.68	141.14	141.14	130.91	162,927
2022-11-28	142.68	142.68	140.63	142.17	131.86	138,031
2022-11-25	143.20	144.74	141.66	142.68	132.34	197,735
2022-11-24	146.79	147.82	143.71	143.71	133.29	217,772
2022-11-23	144.22	148.33	144.22	146.28	135.67	322,921
2022-11-22	140.63	143.20	140.63	143.20	132.81	97,551
2022-11-21	141.66	141.66	140.12	140.63	130.43	116,238
2022-11-18	141.66	141.66	140.12	141.66	131.39	129,828
2022-11-17	139.60	141.66	138.58	141.66	131.39	137,122
2022-11-16	142.68	142.68	139.60	139.60	129.48	228,699
2022-11-15	143.20	143.20	140.63	142.68	132.34	217,243
2022-11-14	139.60	143.20	139.60	143.20	132.81	214,003
2022-11-11	141.14	141.14	138.58	139.60	129.48	259,086
2022-11-10	142.68	142.68	139.60	139.60	129.48	166,011
2022-11-09	142.17	143.71	142.17	143.20	132.81	96,775
2022-11-08	142.68	144.22	142.68	143.20	132.81	40,679
2022-11-07	141.66	144.22	140.63	142.68	132.34	91,669
2022-11-04	137.55	144.22	137.55	142.68	132.34	132,584

← NewerPage 16 of 21 · 1,216 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.