Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	81.600	82.000	80.000	80.800	80.800	545,619
2026-01-19	82.600	83.300	81.500	81.600	81.600	720,057
2026-01-16	83.300	85.600	81.200	81.900	81.900	1,359,108
2026-01-15	89.000	91.000	83.100	84.300	84.300	2,471,041
2026-01-14	90.000	96.600	89.600	91.500	91.500	4,804,184
2026-01-13	87.900	92.000	86.400	88.700	88.700	4,218,453
2026-01-12	78.600	85.100	78.600	85.100	85.100	1,246,408
2026-01-09	77.200	77.700	76.000	77.400	77.400	181,367
2026-01-08	77.400	77.800	76.700	77.200	77.200	200,500
2026-01-07	76.400	77.200	76.200	76.300	76.300	204,200
2026-01-06	77.100	77.200	76.300	76.400	76.400	221,250
2026-01-05	78.800	78.800	76.700	77.100	77.100	363,124
2026-01-02	79.400	80.100	78.800	78.800	78.800	179,055
2025-12-31	77.600	79.600	77.600	78.700	78.700	279,450
2025-12-30	77.900	78.000	77.600	77.600	77.600	142,244
2025-12-29	78.200	78.800	77.900	77.900	77.900	251,425
2025-12-26	78.000	78.400	77.900	78.100	78.100	91,000
2025-12-24	78.400	79.800	77.900	78.000	78.000	104,066
2025-12-23	78.800	78.800	77.900	78.400	78.400	111,008
2025-12-22	78.900	78.900	78.200	78.500	78.500	104,000
2025-12-19	78.800	79.000	78.500	78.900	78.900	58,600
2025-12-18	78.300	78.800	78.000	78.400	78.400	67,497
2025-12-17	78.300	78.800	78.200	78.400	78.400	104,000
2025-12-16	78.000	78.300	77.400	78.200	78.200	125,020
2025-12-15	77.500	78.200	77.200	78.200	78.200	92,122
2025-12-12	78.500	79.000	78.000	78.100	78.100	60,100
2025-12-11	78.700	79.100	77.800	78.200	78.200	160,000
2025-12-10	78.300	79.100	78.300	78.700	78.700	84,078
2025-12-09	79.000	79.200	77.600	78.300	78.300	296,109
2025-12-08	80.500	80.500	79.700	80.000	80.000	100,040
2025-12-05	80.800	80.900	80.400	80.500	80.500	59,126
2025-12-04	81.100	81.300	80.600	81.300	81.300	53,112
2025-12-03	80.500	81.200	80.300	81.100	81.100	88,100
2025-12-02	80.400	80.600	80.000	80.500	80.500	51,000
2025-12-01	81.100	81.100	79.600	80.400	80.400	195,007
2025-11-28	81.100	81.500	80.700	81.500	81.500	68,324
2025-11-27	80.200	81.000	80.000	80.800	80.800	110,000
2025-11-26	79.700	80.900	79.700	80.500	80.500	160,100
2025-11-25	79.600	80.000	79.100	79.700	79.700	62,001
2025-11-24	78.900	79.700	78.900	79.600	79.600	85,112
2025-11-21	79.100	80.000	78.500	78.900	78.900	238,124
2025-11-20	80.100	81.100	79.700	79.900	79.900	94,000
2025-11-19	79.600	79.900	78.700	78.800	78.800	176,000
2025-11-18	79.400	80.500	79.400	79.600	79.600	124,000
2025-11-17	81.100	81.100	79.700	79.800	79.800	237,438
2025-11-14	81.300	82.000	81.000	81.100	81.100	120,508
2025-11-13	82.400	83.800	81.600	82.000	82.000	284,689
2025-11-12	83.500	84.000	83.200	84.000	84.000	138,124
2025-11-11	84.000	85.000	83.200	83.500	83.500	227,119
2025-11-10	84.200	84.900	83.500	83.800	83.800	121,174
2025-11-07	86.500	86.500	83.700	84.000	84.000	492,251
2025-11-06	87.100	87.200	86.100	87.100	87.100	243,200
2025-11-05	84.400	87.500	83.600	86.900	86.900	498,180
2025-11-04	84.500	84.800	83.600	84.700	84.700	185,900
2025-11-03	84.100	84.500	83.000	84.500	84.500	218,127
2025-10-31	83.200	83.800	82.800	82.800	82.800	215,430
2025-10-30	84.000	84.800	83.000	83.000	83.000	183,124
2025-10-29	84.500	84.900	83.000	84.000	84.000	179,560
2025-10-28	85.200	85.200	83.900	83.900	83.900	221,184
2025-10-27	85.700	86.500	84.400	85.200	85.200	327,224

← NewerPage 4 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.