Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	138.06	138.06	137.55	137.55	127.58	53,226
2022-11-02	136.01	139.09	136.01	139.09	129.01	41,269
2022-11-01	137.55	138.06	136.52	136.52	126.63	114,052
2022-10-31	137.04	138.06	136.01	138.06	128.05	62,870
2022-10-28	137.55	138.58	137.04	137.04	127.10	69,495
2022-10-27	140.12	140.12	134.98	139.60	129.48	201,157
2022-10-26	141.66	141.66	139.60	139.60	129.48	100,645
2022-10-25	140.63	142.68	139.60	141.66	131.39	140,001
2022-10-24	142.68	143.20	142.17	142.17	131.86	99,868
2022-10-21	148.84	149.87	142.68	142.68	132.34	327,726
2022-10-20	141.66	154.49	140.63	154.49	143.29	645,558
2022-10-19	145.76	147.30	143.71	144.22	133.77	66,757
2022-10-18	144.74	146.79	143.71	145.76	135.19	67,627
2022-10-17	145.76	145.76	141.14	145.76	135.19	174,423
2022-10-14	146.28	147.30	145.25	145.76	135.19	111,863
2022-10-13	148.84	150.38	144.74	144.74	134.24	209,763
2022-10-12	148.84	152.43	147.82	150.38	139.48	121,522
2022-10-11	147.82	149.87	147.82	148.33	137.58	147,845
2022-10-07	152.43	153.97	151.92	151.92	140.91	61,226
2022-10-06	153.97	153.97	151.92	152.43	141.38	76,857
2022-10-05	156.54	156.54	152.43	153.46	142.34	209,013
2022-10-04	161.16	161.16	155.51	155.51	144.24	130,907
2022-10-03	155.51	158.08	153.97	157.05	145.67	165,159
2022-09-30	150.89	156.54	147.82	155.51	144.24	224,523
2022-09-29	150.89	152.43	148.33	151.41	140.43	300,356
2022-09-28	153.97	153.97	146.79	148.84	138.05	395,836
2022-09-27	158.08	158.08	150.38	153.97	142.81	680,693
2022-09-26	165.27	165.27	157.57	158.08	146.62	361,492
2022-09-23	167.32	167.83	165.27	165.27	153.28	155,857
2022-09-22	168.35	168.35	165.78	167.83	155.66	174,004
2022-09-21	168.35	169.88	167.83	168.35	156.14	140,025
2022-09-20	170.91	171.42	169.37	169.37	157.09	163,902
2022-09-19	175.02	175.02	170.91	171.42	159.00	190,155
2022-09-16	176.04	176.04	173.99	174.50	161.85	219,153
2022-09-15	177.07	178.10	176.04	177.07	164.23	105,078
2022-09-14	177.07	179.12	176.56	178.61	165.66	100,700
2022-09-13	178.10	179.12	177.07	178.10	165.19	86,239
2022-09-12	178.10	178.10	177.07	178.10	165.19	57,311
2022-09-08	175.02	178.10	175.02	178.10	165.19	128,571
2022-09-07	176.04	178.10	175.02	175.02	162.33	185,137
2022-09-06	179.12	179.12	177.07	177.58	164.71	109,301
2022-09-05	181.69	181.69	178.10	178.10	165.19	163,922
2022-09-02	181.69	183.23	180.66	181.69	168.52	82,848
2022-09-01	184.26	184.26	181.18	181.69	168.52	148,743
2022-08-31	184.77	186.31	183.23	186.31	172.80	63,036
2022-08-30	183.23	184.77	182.72	184.77	171.37	73,535
2022-08-29	183.74	184.77	182.72	184.26	170.90	112,368
2022-08-26	184.77	186.82	184.77	185.28	171.85	42,088
2022-08-25	182.72	185.80	182.72	184.77	171.37	35,782
2022-08-24	185.28	185.28	182.72	183.74	170.42	73,924
2022-08-23	185.80	185.80	183.74	185.28	171.85	59,669
2022-08-22	188.36	189.90	186.82	186.82	173.28	83,587
2022-08-19	185.28	189.90	185.28	188.36	174.71	119,229
2022-08-18	183.23	185.80	183.23	185.28	171.85	71,599
2022-08-17	182.72	185.28	182.72	183.23	169.95	118,363
2022-08-16	183.74	183.74	183.23	183.74	170.42	65,168
2022-08-15	182.72	184.77	182.72	184.77	171.37	102,940
2022-08-12	182.20	183.74	181.18	182.72	169.47	98,078
2022-08-11	181.69	183.74	181.18	182.72	169.47	163,771
2022-08-10	182.72	183.23	181.69	181.69	168.52	95,438

← NewerPage 17 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.