Sunny Friend Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 74.200 | 75.000 | 74.200 | 74.600 | 74.600 | 149,888 |
| 2026-10-19 | 73.700 | 75.000 | 73.700 | 74.400 | 74.400 | 281,426 |
| 2026-10-16 | 74.600 | 74.800 | 74.300 | 74.600 | 74.600 | 146,358 |
| 2026-10-15 | 74.300 | 74.300 | 73.800 | 74.100 | 74.100 | 213,120 |
| 2026-10-14 | 74.100 | 74.400 | 74.000 | 74.400 | 74.400 | 99,050 |
| 2026-10-13 | 73.800 | 74.300 | 73.800 | 74.100 | 74.100 | 153,100 |
| 2026-10-12 | 74.300 | 74.300 | 73.800 | 74.000 | 74.000 | 106,023 |
| 2026-10-08 | 73.600 | 73.800 | 73.500 | 73.800 | 73.800 | 97,480 |
| 2026-10-07 | 73.700 | 73.800 | 73.600 | 73.600 | 73.600 | 158,018 |
| 2026-10-06 | 73.900 | 73.900 | 73.600 | 73.700 | 73.700 | 143,014 |
| 2026-10-05 | 74.200 | 74.200 | 73.800 | 73.800 | 73.800 | 279,000 |
| 2026-10-02 | 74.300 | 74.300 | 74.100 | 74.200 | 74.200 | 109,112 |
| 2026-10-01 | 74.400 | 74.400 | 74.200 | 74.200 | 74.200 | 104,012 |
| 2026-09-30 | 74.800 | 74.800 | 74.200 | 74.400 | 74.400 | 150,061 |
| 2026-09-29 | 74.500 | 74.600 | 74.300 | 74.300 | 74.300 | 98,025 |
| 2026-09-24 | 74.700 | 74.700 | 74.500 | 74.500 | 74.500 | 101,248 |
| 2026-09-23 | 74.800 | 75.100 | 74.600 | 74.600 | 74.600 | 85,000 |
| 2026-09-22 | 74.600 | 75.100 | 74.600 | 74.700 | 74.700 | 123,496 |
| 2026-09-21 | 74.700 | 75.000 | 74.500 | 74.800 | 74.800 | 79,025 |
| 2026-09-18 | 74.500 | 75.300 | 74.400 | 75.300 | 75.300 | 152,006 |
| 2026-09-17 | 74.700 | 74.700 | 74.200 | 74.500 | 74.500 | 101,000 |
| 2026-09-16 | 74.200 | 74.400 | 74.100 | 74.100 | 74.100 | 88,036 |
| 2026-09-15 | 74.200 | 74.600 | 74.200 | 74.200 | 74.200 | 128,156 |
| 2026-09-14 | 75.100 | 75.100 | 74.000 | 74.200 | 74.200 | 273,000 |
| 2026-09-11 | 74.500 | 74.600 | 74.400 | 74.400 | 74.400 | 136,500 |
| 2026-09-10 | 74.700 | 74.800 | 74.500 | 74.600 | 74.600 | 175,250 |
| 2026-09-09 | 74.700 | 75.300 | 74.700 | 74.900 | 74.900 | 133,200 |
| 2026-09-08 | 75.100 | 75.100 | 74.600 | 74.600 | 74.600 | 224,018 |
| 2026-09-07 | 76.500 | 76.500 | 75.000 | 75.100 | 75.100 | 155,589 |
| 2026-09-04 | 75.800 | 75.800 | 75.100 | 75.200 | 75.200 | 155,188 |
| 2026-09-03 | 75.300 | 75.800 | 75.100 | 75.100 | 75.100 | 106,146 |
| 2026-09-02 | 75.400 | 75.600 | 75.300 | 75.600 | 75.600 | 82,139 |
| 2026-09-01 | 75.600 | 75.900 | 75.300 | 75.400 | 75.400 | 231,095 |
| 2026-08-31 | 76.700 | 76.700 | 75.800 | 75.900 | 75.900 | 234,021 |
| 2026-08-28 | 76.400 | 76.700 | 76.000 | 76.700 | 76.700 | 157,470 |
| 2026-08-27 | 76.700 | 76.800 | 76.200 | 76.400 | 76.400 | 153,623 |
| 2026-08-26 | 76.800 | 77.200 | 76.500 | 76.800 | 76.800 | 96,000 |
| 2026-08-25 | 76.600 | 77.000 | 76.300 | 76.800 | 76.800 | 172,129 |
| 2026-08-24 | 77.200 | 77.700 | 76.500 | 76.500 | 76.500 | 147,040 |
| 2026-08-21 | 76.600 | 76.700 | 76.300 | 76.600 | 76.600 | 103,000 |
| 2026-08-20 | 76.400 | 76.600 | 76.100 | 76.600 | 76.600 | 129,000 |
| 2026-08-19 | 75.800 | 75.900 | 75.500 | 75.700 | 75.700 | 139,100 |
| 2026-08-18 | 75.800 | 76.100 | 75.600 | 75.800 | 75.800 | 97,030 |
| 2026-08-17 | 76.200 | 76.600 | 75.800 | 75.800 | 75.800 | 106,020 |
| 2026-08-14 | 76.300 | 76.300 | 75.700 | 75.900 | 75.900 | 145,021 |
| 2026-08-13 | 76.600 | 76.700 | 76.100 | 76.400 | 76.400 | 179,000 |
| 2026-08-12 | 76.900 | 77.400 | 76.500 | 76.600 | 76.600 | 169,497 |
| 2026-08-11 | 77.200 | 77.300 | 76.700 | 76.900 | 76.900 | 134,000 |
| 2026-08-10 | 76.400 | 77.300 | 76.000 | 77.200 | 77.200 | 228,308 |
| 2026-08-07 | 75.500 | 76.200 | 75.500 | 76.000 | 76.000 | 209,097 |
| 2026-08-06 | 75.100 | 75.500 | 75.100 | 75.300 | 75.300 | 86,020 |
| 2026-08-05 | 75.900 | 75.900 | 75.100 | 75.300 | 75.300 | 104,193 |
| 2026-08-04 | 75.600 | 75.600 | 74.900 | 75.300 | 75.300 | 230,001 |
| 2026-08-03 | 75.600 | 76.200 | 75.600 | 76.000 | 76.000 | 119,024 |
| 2026-07-31 | 76.100 | 76.700 | 76.100 | 76.400 | 76.400 | 131,350 |
| 2026-07-30 | 76.200 | 76.600 | 75.300 | 75.400 | 75.400 | 185,001 |
| 2026-07-29 | 76.800 | 76.900 | 75.300 | 76.200 | 76.200 | 350,235 |
| 2026-07-28 | 77.000 | 77.000 | 76.000 | 76.500 | 76.500 | 187,151 |
| 2026-07-27 | 77.500 | 77.900 | 77.100 | 77.400 | 77.400 | 194,000 |
| 2026-07-24 | 76.000 | 77.200 | 76.000 | 77.000 | 77.000 | 251,014 |
Page 1 of 5 · 244 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.