Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	182.72	183.23	181.69	181.69	168.52	95,438
2022-08-09	178.61	183.74	178.61	182.72	169.47	155,994
2022-08-08	184.26	184.26	177.58	179.64	166.61	552,249
2022-08-05	186.82	186.82	185.28	186.31	172.80	90,472
2022-08-04	184.26	185.80	183.23	185.80	172.33	138,158
2022-08-03	185.80	186.82	184.26	184.77	171.37	167,269
2022-08-02	186.82	187.34	186.31	186.82	173.28	72,892
2022-08-01	189.39	189.90	188.36	188.88	175.18	44,033
2022-07-29	187.85	189.39	186.82	189.39	175.66	114,739
2022-07-28	187.34	187.85	187.34	187.85	174.23	45,836
2022-07-27	185.80	187.85	185.80	186.82	173.28	98,141
2022-07-26	187.85	188.88	186.31	186.31	172.80	145,532
2022-07-25	189.90	189.90	188.36	188.88	175.18	121,041
2022-07-22	191.95	194.52	190.93	191.44	177.56	69,407
2022-07-21	186.82	193.49	186.31	192.98	178.99	122,177
2022-07-20	192.98	195.03	188.36	188.88	175.18	177,651
2022-07-19	187.34	194.01	187.34	194.01	179.94	124,234
2022-07-18	187.34	189.39	186.82	187.34	173.75	148,726
2022-07-15	189.90	189.90	185.28	186.31	172.80	247,766
2022-07-14	189.39	190.41	187.85	189.90	176.13	215,157
2022-07-13	195.03	195.03	189.90	190.93	177.09	185,688
2022-07-12	196.57	196.57	190.93	194.01	179.94	236,267
2022-07-11	198.63	199.14	196.57	197.09	182.80	113,685
2022-07-08	202.22	202.22	199.14	201.19	186.61	68,554
2022-07-07	200.68	202.22	198.11	201.19	186.61	67,384
2022-07-06	201.71	202.73	199.65	199.65	185.18	56,616
2022-07-05	205.30	205.30	201.71	202.73	188.04	34,476
2022-07-04	204.27	204.27	200.17	201.71	187.08	56,191
2022-07-01	202.73	204.79	199.65	201.71	187.08	83,994
2022-06-30	203.25	203.25	200.17	202.73	188.04	85,778
2022-06-29	203.76	205.30	201.71	203.25	188.51	62,935
2022-06-28	206.84	207.35	203.25	203.25	188.51	79,000
2022-06-27	206.33	208.38	205.81	208.38	193.27	57,509
2022-06-24	205.81	208.89	203.25	204.79	189.94	103,007
2022-06-23	206.84	208.38	202.73	205.30	190.42	97,910
2022-06-22	208.38	208.38	202.73	204.79	189.94	92,828
2022-06-21	200.17	207.87	199.14	206.33	191.37	147,728
2022-06-20	204.27	204.27	199.14	199.14	184.70	191,163
2022-06-17	207.87	207.87	204.27	204.79	189.94	152,382
2022-06-16	210.43	210.94	208.38	209.40	194.22	160,604
2022-06-15	213.51	217.62	213.51	216.59	193.47	173,588
2022-06-14	214.02	214.54	210.43	213.51	190.72	158,528
2022-06-13	214.54	216.59	214.02	214.54	191.63	116,465
2022-06-10	216.08	218.64	216.08	218.13	194.84	78,227
2022-06-09	218.13	218.64	216.59	218.64	195.30	64,051
2022-06-08	216.59	219.16	214.54	218.13	194.84	72,047
2022-06-07	216.59	217.62	215.05	215.05	192.09	52,226
2022-06-06	218.13	219.67	216.59	217.10	193.93	48,768
2022-06-02	214.54	219.16	214.54	216.08	193.01	139,329
2022-06-01	214.02	215.56	212.48	213.51	190.72	62,251
2022-05-31	213.00	214.54	211.97	211.97	189.34	98,363
2022-05-30	211.46	214.54	211.46	214.02	191.18	160,665
2022-05-27	215.56	216.08	210.94	210.94	188.43	289,619
2022-05-26	216.59	218.64	215.05	215.05	192.09	47,099
2022-05-25	219.67	219.67	215.56	217.10	193.93	57,753
2022-05-24	215.56	219.67	215.05	219.67	196.22	115,109
2022-05-23	217.10	217.62	215.56	216.59	193.47	54,492
2022-05-20	215.56	218.64	215.56	217.62	194.39	51,104
2022-05-19	218.64	222.75	215.56	216.08	193.01	148,173
2022-05-18	222.75	224.29	218.64	222.75	198.97	107,199

← NewerPage 18 of 21 · 1,222 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.