SunVic Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.600	13.600	13.200	13.200	13.200	11,000
2022-02-15	12.600	13.000	12.600	13.000	13.000	19,000
2022-02-14	14.000	14.000	14.000	14.000	14.000	0
2022-02-11	15.000	15.000	14.000	14.000	14.000	20,000
2022-02-10	15.350	15.350	15.050	15.100	15.100	118,000
2022-02-09	15.000	15.500	15.000	15.150	15.150	98,000
2022-02-08	12.750	15.200	12.750	15.000	15.000	63,000
2022-02-07	13.900	14.000	13.700	14.000	14.000	68,000
2022-01-26	14.400	14.450	12.750	12.750	12.750	113,000
2022-01-25	13.750	14.150	13.750	14.150	14.150	86,000
2022-01-24	13.550	14.200	13.550	14.000	14.000	166,000
2022-01-21	12.250	13.500	12.250	13.200	13.200	46,000
2022-01-20	11.950	13.300	11.950	13.250	13.250	77,000
2022-01-19	11.700	13.000	11.700	13.000	13.000	80,000
2022-01-18	11.700	12.500	11.700	12.500	12.500	60,000
2022-01-17	13.000	13.000	12.900	13.000	13.000	66,000
2022-01-14	12.300	13.000	12.300	13.000	13.000	38,000
2022-01-13	13.000	13.000	13.000	13.000	13.000	68,000
2022-01-12	13.000	13.000	13.000	13.000	13.000	72,000
2022-01-11	12.100	13.000	12.100	13.000	13.000	48,000
2022-01-10	12.500	12.800	12.500	12.800	12.800	37,000
2022-01-07	12.900	12.900	12.400	12.500	12.500	53,000
2022-01-06	12.400	12.400	11.200	11.950	11.950	107,000
2022-01-05	11.750	12.400	11.750	12.400	12.400	148,000
2022-01-04	11.200	11.300	11.200	11.300	11.300	190,000
2022-01-03	11.200	11.200	10.550	11.000	11.000	138,000
2021-12-30	9.300	10.200	9.300	10.200	10.200	134,000
2021-12-29	8.700	9.390	8.700	9.300	9.300	102,000
2021-12-28	8.500	8.750	8.500	8.700	8.700	81,000
2021-12-27	7.930	8.460	7.930	8.460	8.460	50,000
2021-12-24	7.960	7.970	7.500	7.960	7.960	36,000
2021-12-23	7.970	7.970	7.960	7.960	7.960	10,000
2021-12-22	7.980	7.980	7.600	7.600	7.600	7,000
2021-12-21	7.700	7.980	7.700	7.980	7.980	7,000
2021-12-20	7.700	7.770	7.700	7.700	7.700	14,000
2021-12-17	8.480	8.480	7.700	7.700	7.700	23,000
2021-12-16	7.770	8.000	7.770	8.000	8.000	66,000
2021-12-15	7.800	7.800	7.780	7.780	7.780	30,000
2021-12-14	6.840	7.450	6.840	7.450	7.450	28,000
2021-12-13	6.680	6.840	6.680	6.840	6.840	19,000
2021-12-10	6.210	6.240	6.210	6.220	6.220	9,000
2021-12-09	6.250	6.490	6.250	6.490	6.490	3,000
2021-12-08	6.250	6.250	6.250	6.250	6.250	0
2021-12-07	6.250	6.250	6.250	6.250	6.250	7,000
2021-12-06	6.690	6.690	6.220	6.220	6.220	6,000
2021-12-03	6.700	6.700	6.700	6.700	6.700	0
2021-12-02	6.700	6.700	6.700	6.700	6.700	4,000
2021-12-01	6.720	6.720	6.720	6.720	6.720	1,000
2021-11-30	6.740	6.740	6.740	6.740	6.740	4,000
2021-11-29	6.160	6.160	6.160	6.160	6.160	0
2021-11-26	6.160	6.160	6.160	6.160	6.160	5,000
2021-11-25	6.120	6.160	6.120	6.160	6.160	13,000
2021-11-24	6.210	6.210	6.210	6.210	6.210	1,000
2021-11-23	6.450	6.450	6.450	6.450	6.450	0
2021-11-22	6.450	6.450	6.450	6.450	6.450	1,000
2021-11-19	6.750	6.750	6.750	6.750	6.750	0
2021-11-18	6.750	6.750	6.750	6.750	6.750	2,000
2021-11-17	6.520	6.820	6.520	6.780	6.780	4,000
2021-11-16	6.520	6.820	6.520	6.820	6.820	5,000
2021-11-15	7.070	7.070	7.070	7.070	7.070	0

← NewerPage 20 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.