Sun Max Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	44.850	45.500	44.850	45.100	35.879	76,063
2022-08-08	45.100	45.400	44.700	45.150	35.919	67,113
2022-08-05	45.350	45.750	45.350	45.400	36.118	46,211
2022-08-04	45.650	45.800	44.350	45.000	35.799	132,066
2022-08-03	46.350	46.350	45.550	45.950	36.555	38,014
2022-08-02	46.000	46.300	45.700	46.100	36.675	98,012
2022-08-01	46.700	46.700	46.100	46.250	36.794	49,064
2022-07-29	46.950	46.950	46.150	46.250	36.794	39,105
2022-07-28	46.900	47.000	46.150	46.200	36.754	100,082
2022-07-27	46.150	46.200	45.600	46.100	36.675	43,006
2022-07-26	46.850	46.850	45.300	46.050	36.635	125,114
2022-07-25	46.850	46.850	46.550	46.850	37.271	11,048
2022-07-22	46.700	47.150	46.500	46.850	37.271	205,142
2022-07-21	45.800	46.350	45.400	46.350	36.873	114,454
2022-07-20	46.500	46.900	45.600	45.600	36.277	155,071
2022-07-19	45.400	46.350	45.350	46.100	36.675	145,273
2022-07-18	44.950	45.600	44.850	45.100	35.879	131,116
2022-07-15	44.950	45.450	44.600	44.650	35.521	150,010
2022-07-14	44.400	45.500	43.700	45.300	36.038	139,007
2022-07-13	44.200	45.800	44.200	44.700	35.561	163,026
2022-07-12	44.850	44.850	42.900	43.150	34.328	397,560
2022-07-11	46.900	46.900	44.850	44.850	35.680	361,132
2022-07-08	48.300	49.000	47.800	47.900	38.106	110,012
2022-07-07	47.300	47.800	46.400	47.600	37.868	81,026
2022-07-06	49.300	49.450	46.000	46.400	36.913	371,737
2022-07-05	49.800	50.000	48.550	49.250	39.180	90,234
2022-07-04	48.100	49.400	48.100	49.100	39.061	98,109
2022-07-01	50.900	50.900	48.000	48.100	38.266	272,286
2022-06-30	52.700	52.700	50.100	50.800	40.414	264,159
2022-06-29	53.400	53.700	52.600	52.900	42.084	113,500
2022-06-28	55.100	55.400	53.600	53.600	42.641	289,108
2022-06-27	57.900	58.900	57.900	58.800	43.688	193,356
2022-06-24	57.000	58.100	56.800	56.900	42.276	185,002
2022-06-23	56.900	57.900	56.900	56.900	42.276	165,202
2022-06-22	59.000	59.000	56.500	56.900	42.276	246,381
2022-06-21	57.700	59.300	57.700	59.000	43.836	96,000
2022-06-20	60.000	60.200	57.300	57.300	42.573	318,808
2022-06-17	59.500	60.200	58.800	60.200	44.728	246,040
2022-06-16	61.600	62.300	60.000	60.000	44.579	157,051
2022-06-15	61.900	62.300	61.000	61.200	45.471	128,552
2022-06-14	61.200	61.800	60.300	61.600	45.768	173,332
2022-06-13	62.300	62.300	61.500	61.800	45.917	236,083
2022-06-10	64.200	64.200	63.200	63.400	47.105	370,433
2022-06-09	64.500	65.700	64.200	65.500	48.666	360,504
2022-06-08	64.800	64.800	63.900	64.300	47.774	215,333
2022-06-07	64.600	64.700	63.900	64.400	47.848	144,002
2022-06-06	64.800	65.100	63.700	64.000	47.551	382,518
2022-06-02	62.800	64.600	62.800	64.300	47.774	550,483
2022-06-01	62.200	63.300	61.800	62.600	46.511	312,346
2022-05-31	62.000	62.300	61.600	61.700	45.842	94,010
2022-05-30	60.800	62.000	60.800	62.000	46.065	196,016
2022-05-27	60.900	61.000	59.600	59.900	44.505	282,003
2022-05-26	61.900	62.000	60.000	60.000	44.579	228,444
2022-05-25	61.800	61.800	61.000	61.300	45.545	143,010
2022-05-24	62.400	63.100	61.000	61.000	45.322	280,106
2022-05-23	63.000	63.000	61.500	61.800	45.917	183,379
2022-05-20	62.800	63.000	62.000	62.500	46.437	141,216
2022-05-19	61.500	62.500	61.200	62.200	46.214	210,110
2022-05-18	62.900	63.100	62.200	62.800	46.660	193,161
2022-05-17	62.600	63.200	61.900	62.200	46.214	299,774

← NewerPage 18 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	4.0000 TWD
2025-07-30	2.3078 TWD
2024-07-05	2.6742 TWD
2023-07-03	3.8703 TWD
2022-06-28	3.8844 TWD
2021-07-19	2.6491 TWD
2020-07-17	1.4048 TWD
2019-07-09	1.4369 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.