SunVic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	8.900	9.170	8.900	8.910	8.910	39,000
2022-05-16	9.200	9.200	8.520	8.900	8.900	80,000
2022-05-13	8.780	9.470	8.780	9.390	9.390	206,000
2022-05-12	8.000	8.610	7.850	8.610	8.610	145,000
2022-05-11	8.000	8.060	7.830	7.830	7.830	21,000
2022-05-10	7.720	8.120	7.720	8.030	8.030	45,000
2022-05-09	8.000	8.250	7.800	7.900	7.900	77,000
2022-05-06	8.340	8.450	8.300	8.300	8.300	49,000
2022-05-05	8.750	8.790	8.550	8.630	8.630	61,000
2022-05-04	9.390	9.480	8.410	8.750	8.750	292,000
2022-05-03	9.300	9.400	9.230	9.310	9.310	130,000
2022-04-29	9.500	9.570	9.260	9.260	9.260	139,000
2022-04-28	9.400	10.150	9.230	9.510	9.510	837,000
2022-04-27	10.750	10.750	10.250	10.250	10.250	152,000
2022-04-26	11.950	11.950	11.350	11.350	11.350	420,000
2022-04-25	12.900	13.200	12.600	12.600	12.600	621,000
2022-04-22	11.800	14.000	11.700	14.000	14.000	774,000
2022-04-21	12.100	13.500	11.750	13.000	13.000	524,000
2022-04-20	11.250	13.200	10.950	13.050	13.050	503,000
2022-04-19	12.400	12.650	11.000	12.150	12.150	390,000
2022-04-18	13.500	13.800	12.200	12.200	12.200	76,000
2022-04-15	13.950	13.950	13.500	13.500	13.500	63,000
2022-04-14	13.000	13.900	13.000	13.850	13.850	46,000
2022-04-13	12.950	13.300	12.800	12.850	12.850	31,000
2022-04-12	13.300	13.700	12.900	12.900	12.900	21,000
2022-04-11	13.750	13.800	12.800	12.850	12.850	13,000
2022-04-08	13.400	13.950	13.350	13.800	13.800	41,000
2022-04-07	14.550	14.800	13.500	14.500	14.500	83,000
2022-04-06	15.350	15.350	14.950	15.000	15.000	13,000
2022-04-01	15.000	15.000	15.000	15.000	15.000	53,000
2022-03-31	15.150	15.150	14.800	15.000	15.000	30,000
2022-03-30	14.500	15.250	14.000	15.250	15.250	70,000
2022-03-29	14.950	14.950	14.500	14.950	14.950	57,000
2022-03-28	15.700	15.700	13.900	15.000	15.000	11,000
2022-03-25	13.500	15.000	13.500	14.800	14.800	20,000
2022-03-24	15.800	15.800	14.900	15.000	15.000	11,000
2022-03-23	14.750	15.200	14.750	14.950	14.950	38,000
2022-03-22	15.200	15.200	15.200	15.200	15.200	4,000
2022-03-21	15.800	15.800	15.000	15.000	15.000	50,000
2022-03-18	15.100	15.800	14.800	15.800	15.800	13,000
2022-03-17	15.100	15.100	14.600	15.100	15.100	14,000
2022-03-16	15.150	15.150	15.100	15.100	15.100	12,000
2022-03-15	14.000	14.900	14.000	14.900	14.900	23,000
2022-03-14	13.850	14.000	13.800	14.000	14.000	82,000
2022-03-11	13.850	13.850	13.850	13.850	13.850	35,000
2022-03-10	13.850	13.850	13.850	13.850	13.850	27,000
2022-03-09	13.200	13.850	13.200	13.850	13.850	15,000
2022-03-08	13.800	13.850	13.800	13.850	13.850	12,000
2022-03-07	13.850	13.850	13.000	13.850	13.850	21,000
2022-03-04	13.850	13.850	13.850	13.850	13.850	6,000
2022-03-03	13.050	13.850	13.050	13.850	13.850	12,000
2022-03-02	13.450	13.450	12.650	12.650	12.650	13,000
2022-03-01	13.450	13.500	13.450	13.450	13.450	5,000
2022-02-25	13.450	13.450	13.450	13.450	13.450	8,000
2022-02-24	13.450	13.450	13.450	13.450	13.450	12,000
2022-02-23	13.450	13.450	13.450	13.450	13.450	6,000
2022-02-22	13.450	13.450	13.450	13.450	13.450	6,000
2022-02-21	13.450	13.450	13.450	13.450	13.450	8,000
2022-02-18	13.450	13.450	13.200	13.450	13.450	11,000
2022-02-17	13.200	13.200	13.200	13.200	13.200	27,000

← NewerPage 19 of 21 · 1,222 trading daysOlder →

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.