Sunny Friend Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	211.46	211.46	209.92	210.94	188.43	60,220
2022-02-15	210.43	210.43	208.89	209.92	187.51	70,892
2022-02-14	210.43	210.43	206.33	206.84	184.76	72,688
2022-02-11	207.35	210.94	207.35	210.94	188.43	62,745
2022-02-10	209.40	209.40	207.35	207.35	185.22	42,625
2022-02-09	206.33	212.48	206.33	206.33	184.30	116,362
2022-02-08	206.33	206.33	205.30	205.30	183.38	20,354
2022-02-07	202.22	206.33	202.22	205.30	183.38	99,155
2022-01-26	202.73	203.76	202.22	202.73	181.09	85,527
2022-01-25	203.25	203.76	202.73	203.25	181.55	70,049
2022-01-24	203.76	204.27	201.71	204.27	182.47	108,656
2022-01-21	205.81	205.81	203.76	203.76	182.01	62,240
2022-01-20	209.92	209.92	204.27	204.79	182.92	75,947
2022-01-19	204.79	205.30	203.76	204.27	182.47	139,491
2022-01-18	206.33	206.33	204.79	204.79	182.92	76,915
2022-01-17	205.81	206.84	205.30	206.33	184.30	67,390
2022-01-14	207.87	207.87	205.81	205.81	183.84	79,980
2022-01-13	209.40	209.40	207.35	208.89	186.59	38,359
2022-01-12	211.46	211.46	208.38	208.89	186.59	65,655
2022-01-11	213.00	215.56	211.97	211.97	189.34	112,241
2022-01-10	216.08	216.08	213.00	213.00	190.26	73,458
2022-01-07	213.00	219.67	213.00	214.54	191.63	346,425
2022-01-06	207.35	212.48	207.35	211.46	188.88	223,604
2022-01-05	206.33	207.87	206.33	207.35	185.22	101,668
2022-01-04	207.35	207.35	206.33	206.33	184.30	51,766
2022-01-03	206.84	206.84	205.81	205.81	183.84	31,007
2021-12-30	205.30	205.30	204.27	204.79	182.92	40,661
2021-12-29	205.30	205.81	204.79	204.79	182.92	42,476
2021-12-28	206.33	206.33	204.79	204.79	182.92	64,921
2021-12-27	206.84	207.35	205.81	205.81	183.84	40,389
2021-12-24	205.81	207.87	205.81	207.35	185.22	67,177
2021-12-23	205.81	205.81	205.81	205.81	183.84	27,438
2021-12-22	205.30	205.81	204.79	205.81	183.84	33,379
2021-12-21	204.27	205.30	204.27	205.30	183.38	18,741
2021-12-20	204.79	204.79	203.76	204.27	182.47	33,197
2021-12-17	204.27	204.79	203.76	204.27	182.47	39,030
2021-12-16	203.76	205.30	203.76	204.27	182.47	24,229
2021-12-15	204.79	204.79	204.27	204.27	182.47	46,305
2021-12-14	204.27	206.33	204.27	204.27	182.47	66,346
2021-12-13	202.22	204.79	202.22	203.76	182.01	40,838
2021-12-10	203.25	204.27	203.25	203.25	181.55	60,980
2021-12-09	205.30	205.30	203.76	204.27	182.47	44,457
2021-12-08	203.76	205.30	203.25	204.79	182.92	68,003
2021-12-07	205.30	205.30	203.25	203.25	181.55	80,609
2021-12-06	204.27	205.30	203.76	204.27	182.47	54,372
2021-12-03	204.27	205.81	204.27	205.30	183.38	48,997
2021-12-02	203.25	205.30	203.25	204.27	182.47	49,593
2021-12-01	203.76	205.30	203.76	204.27	182.47	97,898
2021-11-30	204.79	205.30	204.27	204.27	182.47	116,555
2021-11-29	205.81	205.81	203.76	204.79	182.92	59,058
2021-11-26	205.30	205.81	204.27	205.81	183.84	68,252
2021-11-25	205.30	205.81	205.30	205.30	183.38	65,706
2021-11-24	205.30	206.84	205.30	205.30	183.38	80,332
2021-11-23	208.38	208.38	205.81	206.84	184.76	59,890
2021-11-22	206.84	208.38	206.84	208.38	186.13	71,269
2021-11-19	207.87	207.87	206.33	206.33	184.30	66,725
2021-11-18	207.87	207.87	206.33	207.87	185.67	73,519
2021-11-17	207.87	208.89	207.35	208.89	186.59	60,227
2021-11-16	208.89	208.89	207.35	208.89	186.59	85,252
2021-11-15	207.87	209.40	207.87	208.89	186.59	48,228

← NewerPage 20 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.