Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	96.500	96.800	95.700	95.800	95.800	85,785
2024-10-29	98.100	98.300	96.300	96.300	96.300	156,966
2024-10-28	98.000	98.900	96.800	98.300	98.300	188,485
2024-10-25	98.700	98.700	97.300	97.500	97.500	97,576
2024-10-24	98.200	99.400	97.300	98.000	98.000	176,431
2024-10-23	101.50	101.50	98.200	98.200	98.200	314,128
2024-10-22	100.50	102.50	100.00	101.50	101.50	357,847
2024-10-21	101.00	104.00	100.00	101.50	101.50	909,325
2024-10-18	95.800	102.00	95.700	99.500	99.500	899,897
2024-10-17	96.700	96.900	93.900	96.400	96.400	384,041
2024-10-16	92.400	97.600	91.400	97.600	97.600	909,830
2024-10-15	91.900	92.700	91.400	92.500	92.500	130,657
2024-10-14	92.800	92.800	91.500	91.900	91.900	167,015
2024-10-11	93.400	93.400	91.800	92.800	92.800	192,339
2024-10-09	92.900	92.900	91.100	91.300	91.300	145,550
2024-10-08	95.000	95.200	93.000	93.000	93.000	285,888
2024-10-07	90.700	96.000	90.700	96.000	96.000	803,489
2024-10-04	90.900	92.100	90.600	90.600	90.600	112,291
2024-10-01	92.100	92.200	90.500	91.700	91.700	149,026
2024-09-30	92.200	92.800	91.400	92.300	92.300	252,319
2024-09-27	90.200	92.600	90.200	92.200	92.200	336,158
2024-09-26	89.700	89.900	88.800	89.900	89.900	154,779
2024-09-25	88.300	89.600	88.300	89.600	89.600	207,448
2024-09-24	87.700	88.600	87.500	88.300	88.300	109,500
2024-09-23	86.800	88.900	86.700	88.300	88.300	225,413
2024-09-20	86.900	86.900	85.900	86.800	86.800	152,368
2024-09-19	86.200	86.600	85.900	86.500	86.500	131,588
2024-09-18	87.500	87.700	86.000	86.000	86.000	197,122
2024-09-16	86.500	87.900	86.200	87.500	87.500	238,407
2024-09-13	85.700	86.500	85.600	86.200	86.200	105,036
2024-09-12	86.300	86.300	85.500	85.700	85.700	238,683
2024-09-11	86.000	86.800	85.600	86.200	86.200	144,471
2024-09-10	86.700	87.800	85.700	86.000	86.000	349,035
2024-09-09	87.700	87.700	86.200	87.000	87.000	351,826
2024-09-06	89.100	89.900	87.800	89.900	89.900	168,319
2024-09-05	90.700	90.700	88.200	89.000	89.000	353,892
2024-09-04	90.000	90.500	89.500	89.700	89.700	461,611
2024-09-03	93.400	93.400	92.900	92.900	92.900	162,022
2024-09-02	94.100	94.100	93.200	93.600	93.600	108,535
2024-08-30	93.900	94.400	93.800	94.400	94.400	145,409
2024-08-29	94.500	94.500	93.200	93.900	93.900	210,906
2024-08-28	94.700	95.100	94.700	94.900	94.900	48,199
2024-08-27	95.000	95.000	94.400	95.000	95.000	117,065
2024-08-26	94.500	95.500	94.500	95.000	95.000	148,428
2024-08-23	94.600	94.800	94.000	94.500	94.500	204,306
2024-08-22	94.900	95.700	94.500	95.600	95.600	108,751
2024-08-21	95.700	95.700	94.300	94.900	94.900	161,017
2024-08-20	96.100	96.100	95.300	95.600	95.600	121,893
2024-08-19	95.500	96.300	95.200	96.100	96.100	152,533
2024-08-16	95.300	96.000	94.800	95.200	95.200	157,991
2024-08-15	95.500	96.300	94.800	95.300	95.300	182,570
2024-08-14	95.700	96.700	94.600	95.500	95.500	214,159
2024-08-13	95.600	95.900	94.500	95.700	95.700	182,784
2024-08-12	93.800	96.100	93.700	95.600	95.600	302,488
2024-08-09	94.100	95.400	93.500	93.800	93.800	297,492
2024-08-08	92.800	92.800	90.700	91.900	91.900	238,062
2024-08-07	89.300	93.900	89.300	93.700	93.700	335,651
2024-08-06	94.000	94.100	86.800	89.000	89.000	529,286
2024-08-05	97.000	97.000	91.300	91.400	91.400	621,510
2024-08-02	99.500	99.500	97.100	97.900	97.900	293,671

← NewerPage 9 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.