Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	220.70	221.72	216.08	221.72	198.05	132,486
2022-05-16	216.59	219.16	214.02	218.64	195.30	110,673
2022-05-13	215.56	218.13	210.94	216.08	193.01	162,917
2022-05-12	217.62	218.64	215.05	215.05	192.09	150,792
2022-05-11	225.83	225.83	217.62	217.62	194.39	176,190
2022-05-10	219.67	226.34	219.67	225.83	201.72	222,986
2022-05-09	227.88	230.96	221.72	221.72	198.05	213,262
2022-05-06	223.26	229.93	222.75	229.93	205.39	132,118
2022-05-05	230.45	231.47	227.37	227.37	203.10	152,806
2022-05-04	231.47	233.53	228.40	229.93	205.39	126,007
2022-05-03	228.91	234.04	228.91	231.47	206.76	156,552
2022-04-29	240.20	242.25	228.40	230.96	206.30	673,713
2022-04-28	238.15	251.49	235.07	239.69	214.10	1,642,576
2022-04-27	234.04	236.09	227.88	234.55	209.51	790,790
2022-04-26	221.72	235.58	221.72	231.99	207.22	883,335
2022-04-25	224.80	225.83	220.70	223.78	199.89	320,356
2022-04-22	217.62	224.80	216.08	224.29	200.35	424,395
2022-04-21	221.72	221.72	217.62	217.62	194.39	153,090
2022-04-20	222.75	223.78	220.70	221.21	197.59	69,447
2022-04-19	227.88	227.88	221.72	222.75	198.97	224,045
2022-04-18	224.80	228.40	224.80	225.32	201.26	143,639
2022-04-15	228.91	228.91	223.78	224.80	200.80	294,365
2022-04-14	227.88	229.93	225.83	228.91	204.47	365,798
2022-04-13	222.75	226.86	222.24	225.83	201.72	352,748
2022-04-12	217.62	222.24	216.08	220.70	197.14	291,191
2022-04-11	216.59	218.13	215.56	218.13	194.84	272,434
2022-04-08	215.05	217.62	214.02	214.54	191.63	252,792
2022-04-07	212.48	215.56	212.48	214.02	191.18	254,887
2022-04-06	209.40	213.00	209.40	211.97	189.34	156,238
2022-04-01	210.43	213.51	208.89	209.40	187.05	118,137
2022-03-31	208.38	211.46	208.38	210.94	188.43	161,092
2022-03-30	208.38	208.38	206.84	208.38	186.13	52,915
2022-03-29	207.35	207.87	205.30	207.87	185.67	55,092
2022-03-28	204.79	207.35	204.79	207.35	185.22	46,594
2022-03-25	208.38	208.38	204.79	204.79	182.92	171,514
2022-03-24	209.92	211.97	208.38	208.38	186.13	124,076
2022-03-23	206.84	211.46	206.84	211.46	188.88	264,970
2022-03-22	206.33	207.35	204.27	206.84	184.76	63,451
2022-03-21	205.30	205.30	203.76	205.30	183.38	50,436
2022-03-18	205.81	205.81	202.73	205.30	183.38	102,306
2022-03-17	203.76	204.79	202.22	204.27	182.47	101,757
2022-03-16	204.79	204.79	201.19	202.22	180.63	130,418
2022-03-15	206.33	206.33	203.25	204.79	182.92	78,179
2022-03-14	205.30	206.33	204.79	205.81	183.84	69,079
2022-03-11	206.33	206.33	204.27	205.30	183.38	75,496
2022-03-10	205.30	205.81	204.27	205.30	183.38	87,892
2022-03-09	202.22	205.81	202.22	204.79	182.92	100,800
2022-03-08	201.71	201.71	199.65	200.68	179.26	144,282
2022-03-07	202.22	202.73	201.19	201.19	179.71	159,553
2022-03-04	203.76	204.27	202.73	203.25	181.55	91,799
2022-03-03	204.79	205.30	203.76	204.27	182.47	72,488
2022-03-02	203.25	204.79	203.25	204.27	182.47	86,411
2022-03-01	205.30	205.30	203.25	204.27	182.47	166,483
2022-02-25	205.81	205.81	204.27	204.27	182.47	77,493
2022-02-24	208.38	208.38	205.30	205.81	183.84	89,878
2022-02-23	207.87	208.89	207.35	208.38	186.13	21,759
2022-02-22	208.38	208.38	206.84	207.35	185.22	28,319
2022-02-21	207.87	208.89	207.87	208.38	186.13	41,819
2022-02-18	207.35	208.89	207.35	207.87	185.67	51,643
2022-02-17	209.92	209.92	209.40	209.40	187.05	20,883

← NewerPage 19 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.