Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	82.600	83.100	82.500	82.600	82.600	66,185
2025-02-03	83.500	84.400	82.300	83.600	83.600	97,309
2025-01-22	82.500	83.500	82.500	83.000	83.000	51,393
2025-01-21	82.200	82.800	82.200	82.300	82.300	61,926
2025-01-20	83.000	83.000	82.700	82.900	82.900	58,266
2025-01-17	83.300	83.300	83.000	83.000	83.000	27,890
2025-01-16	82.500	84.000	82.500	83.300	83.300	82,242
2025-01-15	82.300	82.700	82.300	82.500	82.500	79,925
2025-01-14	81.500	82.900	81.500	82.300	82.300	87,538
2025-01-13	81.500	81.700	80.700	81.300	81.300	187,550
2025-01-10	82.000	82.400	81.500	82.300	82.300	103,730
2025-01-09	83.800	84.000	82.200	82.200	82.200	290,031
2025-01-08	84.600	84.800	83.300	83.700	83.700	199,872
2025-01-07	85.200	85.700	84.600	84.700	84.700	127,173
2025-01-06	85.300	86.000	84.500	85.200	85.200	177,929
2025-01-03	85.900	86.400	85.100	85.100	85.100	201,565
2025-01-02	85.700	86.500	85.600	85.900	85.900	101,958
2024-12-31	86.000	86.500	85.800	85.800	85.800	118,083
2024-12-30	87.300	87.500	86.000	86.000	86.000	275,636
2024-12-27	87.600	88.300	87.600	87.900	87.900	70,063
2024-12-26	88.000	88.300	87.300	88.000	88.000	101,152
2024-12-25	87.500	87.600	87.100	87.400	87.400	67,791
2024-12-24	87.600	88.100	87.300	87.300	87.300	44,279
2024-12-23	87.200	88.900	87.000	87.000	87.000	204,846
2024-12-20	87.100	88.000	87.100	87.400	87.400	117,006
2024-12-19	88.300	89.200	86.800	87.200	87.200	452,495
2024-12-18	88.700	89.900	88.700	89.900	89.900	102,358
2024-12-17	88.800	89.800	88.700	88.900	88.900	130,830
2024-12-16	91.000	91.400	88.500	88.900	88.900	240,923
2024-12-13	91.100	91.300	90.300	90.800	90.800	147,717
2024-12-12	90.700	92.000	90.700	91.200	91.200	92,282
2024-12-11	91.300	91.600	90.500	90.700	90.700	113,445
2024-12-10	90.700	92.600	90.700	91.100	91.100	154,592
2024-12-09	90.600	91.800	90.600	90.700	90.700	98,212
2024-12-06	90.600	91.000	90.200	90.500	90.500	175,518
2024-12-05	91.400	91.600	90.300	90.900	90.900	107,543
2024-12-04	90.600	91.700	90.300	91.400	91.400	79,542
2024-12-03	91.000	91.000	90.000	90.600	90.600	196,174
2024-12-02	90.100	90.600	89.800	89.800	89.800	141,857
2024-11-29	90.500	90.600	90.000	90.100	90.100	205,639
2024-11-28	92.200	92.200	90.500	91.300	91.300	108,587
2024-11-27	93.900	94.100	91.800	91.800	91.800	199,966
2024-11-26	91.400	96.300	91.000	93.900	93.900	342,328
2024-11-25	90.400	92.600	90.400	91.400	91.400	2,133,253
2024-11-22	90.400	91.700	90.400	90.400	90.400	204,966
2024-11-21	89.500	90.400	89.100	90.400	90.400	170,172
2024-11-20	90.600	90.600	89.300	89.500	89.500	392,604
2024-11-19	90.000	91.800	89.800	91.500	91.500	218,039
2024-11-18	90.600	91.600	89.500	90.500	90.500	336,361
2024-11-15	93.000	93.800	91.000	91.100	91.100	351,708
2024-11-14	92.500	96.800	92.500	93.000	93.000	307,730
2024-11-13	95.100	95.400	93.000	93.000	93.000	646,940
2024-11-12	98.100	99.900	95.400	95.400	95.400	687,078
2024-11-11	96.700	100.50	96.700	99.900	99.900	539,624
2024-11-08	98.400	98.700	96.100	96.100	96.100	180,737
2024-11-07	97.700	99.800	97.400	97.400	97.400	324,987
2024-11-06	96.300	98.200	96.100	98.000	98.000	97,687
2024-11-05	96.200	97.000	95.700	95.900	95.900	57,467
2024-11-04	98.300	98.300	96.000	96.200	96.200	90,401
2024-11-01	95.000	97.800	93.900	97.200	97.200	209,159

← NewerPage 8 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.