SunVic Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8.800 | 9.050 | 8.600 | 8.790 | 8.790 | 10,000 |
| 2022-08-09 | 7.910 | 8.790 | 7.910 | 8.750 | 8.750 | 13,000 |
| 2022-08-08 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 1,000 |
| 2022-08-05 | 8.810 | 8.810 | 8.510 | 8.730 | 8.730 | 28,000 |
| 2022-08-04 | 8.510 | 8.850 | 8.510 | 8.840 | 8.840 | 35,000 |
| 2022-08-03 | 8.450 | 8.900 | 8.380 | 8.900 | 8.900 | 9,000 |
| 2022-08-02 | 8.800 | 8.870 | 8.650 | 8.870 | 8.870 | 4,000 |
| 2022-08-01 | 8.980 | 9.150 | 8.720 | 9.000 | 9.000 | 18,000 |
| 2022-07-29 | 8.700 | 9.090 | 8.700 | 9.000 | 9.000 | 5,000 |
| 2022-07-28 | 8.790 | 8.960 | 8.760 | 8.900 | 8.900 | 19,000 |
| 2022-07-27 | 8.800 | 8.820 | 8.550 | 8.790 | 8.790 | 6,000 |
| 2022-07-26 | 9.440 | 9.440 | 8.700 | 8.990 | 8.990 | 29,000 |
| 2022-07-25 | 8.410 | 9.150 | 8.410 | 9.030 | 9.030 | 18,000 |
| 2022-07-22 | 8.900 | 8.980 | 8.600 | 8.960 | 8.960 | 19,000 |
| 2022-07-21 | 8.080 | 9.200 | 8.080 | 8.900 | 8.900 | 62,000 |
| 2022-07-20 | 7.780 | 8.420 | 7.780 | 8.370 | 8.370 | 34,000 |
| 2022-07-19 | 8.490 | 8.490 | 8.070 | 8.430 | 8.430 | 14,000 |
| 2022-07-18 | 8.330 | 8.330 | 8.050 | 8.300 | 8.300 | 19,000 |
| 2022-07-15 | 8.450 | 8.450 | 8.030 | 8.380 | 8.380 | 21,000 |
| 2022-07-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-07-13 | 8.750 | 8.750 | 8.500 | 8.500 | 8.500 | 12,000 |
| 2022-07-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2022-07-11 | 8.220 | 8.300 | 8.220 | 8.300 | 8.300 | 6,000 |
| 2022-07-08 | 8.300 | 8.390 | 8.240 | 8.250 | 8.250 | 6,000 |
| 2022-07-07 | 7.700 | 8.100 | 7.700 | 8.090 | 8.090 | 13,000 |
| 2022-07-06 | 7.740 | 7.750 | 7.500 | 7.700 | 7.700 | 26,000 |
| 2022-07-05 | 8.070 | 8.290 | 7.320 | 7.500 | 7.500 | 72,000 |
| 2022-07-04 | 8.440 | 8.440 | 7.560 | 7.560 | 7.560 | 5,000 |
| 2022-07-01 | 8.410 | 8.410 | 7.900 | 8.070 | 8.070 | 14,000 |
| 2022-06-30 | 8.060 | 8.350 | 8.000 | 8.160 | 8.160 | 30,000 |
| 2022-06-29 | 8.440 | 8.440 | 8.010 | 8.060 | 8.060 | 40,000 |
| 2022-06-28 | 8.350 | 8.350 | 7.860 | 8.250 | 8.250 | 21,000 |
| 2022-06-27 | 8.100 | 8.560 | 8.100 | 8.100 | 8.100 | 35,000 |
| 2022-06-24 | 8.300 | 8.410 | 8.010 | 8.010 | 8.010 | 12,000 |
| 2022-06-23 | 8.050 | 8.240 | 7.890 | 8.190 | 8.190 | 50,000 |
| 2022-06-22 | 8.360 | 8.400 | 8.070 | 8.320 | 8.320 | 136,000 |
| 2022-06-21 | 8.450 | 8.980 | 8.300 | 8.580 | 8.580 | 63,000 |
| 2022-06-20 | 9.340 | 9.340 | 8.400 | 8.400 | 8.400 | 63,000 |
| 2022-06-17 | 9.040 | 9.370 | 9.040 | 9.320 | 9.320 | 29,000 |
| 2022-06-16 | 9.380 | 9.590 | 9.200 | 9.470 | 9.470 | 27,000 |
| 2022-06-15 | 9.200 | 9.890 | 9.200 | 9.490 | 9.490 | 12,000 |
| 2022-06-14 | 9.230 | 9.390 | 8.810 | 9.300 | 9.300 | 18,000 |
| 2022-06-13 | 9.410 | 9.440 | 9.220 | 9.410 | 9.410 | 38,000 |
| 2022-06-10 | 9.480 | 9.480 | 9.230 | 9.440 | 9.440 | 45,000 |
| 2022-06-09 | 9.310 | 9.480 | 9.280 | 9.450 | 9.450 | 12,000 |
| 2022-06-08 | 9.450 | 9.500 | 9.340 | 9.450 | 9.450 | 14,000 |
| 2022-06-07 | 9.480 | 9.500 | 9.250 | 9.490 | 9.490 | 52,000 |
| 2022-06-06 | 9.480 | 9.500 | 9.310 | 9.440 | 9.440 | 33,000 |
| 2022-06-02 | 9.480 | 9.510 | 9.310 | 9.310 | 9.310 | 24,000 |
| 2022-06-01 | 9.400 | 9.570 | 9.320 | 9.500 | 9.500 | 12,000 |
| 2022-05-31 | 9.350 | 9.500 | 9.310 | 9.500 | 9.500 | 18,000 |
| 2022-05-30 | 9.420 | 9.620 | 9.420 | 9.500 | 9.500 | 22,000 |
| 2022-05-27 | 9.480 | 9.690 | 9.200 | 9.350 | 9.350 | 109,000 |
| 2022-05-26 | 9.320 | 9.550 | 9.200 | 9.220 | 9.220 | 88,000 |
| 2022-05-25 | 9.690 | 9.790 | 9.310 | 9.530 | 9.530 | 20,000 |
| 2022-05-24 | 9.490 | 9.990 | 9.450 | 9.450 | 9.450 | 104,000 |
| 2022-05-23 | 9.250 | 9.600 | 8.850 | 9.490 | 9.490 | 204,000 |
| 2022-05-20 | 9.050 | 9.320 | 9.000 | 9.250 | 9.250 | 52,000 |
| 2022-05-19 | 9.210 | 9.300 | 8.720 | 9.220 | 9.220 | 69,000 |
| 2022-05-18 | 9.010 | 9.210 | 9.000 | 9.200 | 9.200 | 48,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.