Sunfun Info Co., Ltd. (5278.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:24PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 246.00 | 246.00 | 243.00 | 243.50 | 243.50 | 16,657 |
| 07 May 2024 | 247.00 | 247.00 | 243.00 | 243.00 | 243.00 | 15,000 |
| 06 May 2024 | 248.00 | 248.00 | 245.50 | 245.50 | 245.50 | 7,000 |
| 03 May 2024 | 243.50 | 248.00 | 243.50 | 248.00 | 248.00 | 10,000 |
| 02 May 2024 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | 7,000 |
| 30 Apr 2024 | 241.50 | 244.00 | 241.00 | 243.00 | 243.00 | 26,000 |
| 29 Apr 2024 | 241.50 | 241.50 | 241.00 | 241.50 | 241.50 | 4,000 |
| 26 Apr 2024 | 241.00 | 243.00 | 240.50 | 241.00 | 241.00 | 6,000 |
| 25 Apr 2024 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | 6,000 |
| 24 Apr 2024 | 245.00 | 245.00 | 240.00 | 243.00 | 243.00 | 23,000 |
| 23 Apr 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 1,000 |
| 22 Apr 2024 | 243.00 | 243.00 | 241.50 | 242.00 | 242.00 | 11,000 |
| 19 Apr 2024 | 250.00 | 250.00 | 238.00 | 243.00 | 243.00 | 33,000 |
| 18 Apr 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 5,000 |
| 17 Apr 2024 | 261.50 | 261.50 | 252.00 | 255.00 | 255.00 | 8,000 |
| 16 Apr 2024 | 250.50 | 250.50 | 250.00 | 250.00 | 250.00 | 11,000 |
| 15 Apr 2024 | 255.00 | 255.00 | 253.50 | 253.50 | 253.50 | 8,000 |
| 12 Apr 2024 | 255.00 | 255.50 | 255.00 | 255.00 | 255.00 | 5,000 |
| 11 Apr 2024 | 256.50 | 256.50 | 255.00 | 255.00 | 255.00 | 6,000 |
| 10 Apr 2024 | 260.00 | 260.50 | 260.00 | 260.50 | 260.50 | 6,000 |
| 09 Apr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1,000 |
| 08 Apr 2024 | 256.00 | 257.50 | 256.00 | 257.50 | 257.50 | 6,000 |
| 03 Apr 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 6,000 |
| 02 Apr 2024 | 256.00 | 256.00 | 252.00 | 254.50 | 254.50 | 15,000 |
| 01 Apr 2024 | 257.00 | 257.00 | 251.00 | 254.50 | 254.50 | 22,000 |
| 29 Mar 2024 | 265.00 | 265.00 | 252.50 | 252.50 | 252.50 | 15,000 |
| 28 Mar 2024 | 250.00 | 259.50 | 246.00 | 259.50 | 259.50 | 30,000 |
| 27 Mar 2024 | 254.00 | 258.00 | 249.00 | 250.00 | 250.00 | 77,000 |
| 26 Mar 2024 | 272.00 | 272.00 | 255.00 | 258.00 | 258.00 | 51,000 |
| 25 Mar 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
| 22 Mar 2024 | 272.00 | 272.00 | 268.50 | 270.50 | 270.50 | 11,000 |
| 21 Mar 2024 | 270.00 | 274.00 | 270.00 | 273.00 | 273.00 | 10,000 |
| 20 Mar 2024 | 275.50 | 276.00 | 267.50 | 270.50 | 270.50 | 31,000 |
| 19 Mar 2024 | 256.00 | 273.50 | 256.00 | 273.50 | 273.50 | 73,000 |
| 18 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 15 Mar 2024 | 239.00 | 244.00 | 239.00 | 241.00 | 241.00 | 17,000 |
| 14 Mar 2024 | 237.00 | 245.00 | 237.00 | 243.00 | 243.00 | 20,000 |
| 13 Mar 2024 | 239.50 | 239.50 | 235.50 | 237.00 | 237.00 | 15,000 |
| 12 Mar 2024 | 242.00 | 242.00 | 238.00 | 238.50 | 238.50 | 25,000 |
| 11 Mar 2024 | 231.00 | 247.50 | 231.00 | 242.00 | 242.00 | 86,000 |
| 11 Mar 2024 | 3.011919 Dividend | |||||
| 08 Mar 2024 | 229.00 | 230.00 | 227.50 | 230.00 | 226.99 | 42,000 |
| 07 Mar 2024 | 230.00 | 231.00 | 230.00 | 230.50 | 227.48 | 12,000 |
| 06 Mar 2024 | 230.00 | 230.00 | 229.00 | 230.00 | 226.99 | 8,000 |
| 05 Mar 2024 | 228.50 | 230.50 | 228.00 | 230.00 | 226.99 | 6,000 |
| 04 Mar 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 226.99 | 20,000 |
| 01 Mar 2024 | 235.00 | 236.00 | 230.50 | 233.50 | 230.44 | 29,000 |
| 29 Feb 2024 | 235.00 | 235.00 | 234.00 | 234.00 | 230.94 | 2,000 |
| 27 Feb 2024 | 239.00 | 239.00 | 233.00 | 233.50 | 230.44 | 10,000 |
| 26 Feb 2024 | 238.00 | 239.00 | 237.00 | 239.00 | 235.87 | 9,000 |
| 23 Feb 2024 | 238.00 | 238.00 | 237.00 | 238.00 | 234.88 | 13,000 |
| 22 Feb 2024 | 234.50 | 238.00 | 234.00 | 238.00 | 234.88 | 15,000 |
| 21 Feb 2024 | 235.00 | 235.00 | 234.00 | 234.50 | 231.43 | 12,000 |
| 20 Feb 2024 | 236.00 | 236.50 | 235.00 | 235.00 | 231.92 | 18,000 |
| 19 Feb 2024 | 232.00 | 236.00 | 232.00 | 235.00 | 231.92 | 16,000 |
| 16 Feb 2024 | 228.00 | 238.00 | 228.00 | 232.00 | 228.96 | 32,000 |
| 15 Feb 2024 | 222.00 | 228.00 | 216.00 | 228.00 | 225.01 | 30,000 |
| 05 Feb 2024 | 223.50 | 223.50 | 221.00 | 221.50 | 218.60 | 15,000 |
| 02 Feb 2024 | 223.50 | 224.00 | 223.50 | 223.50 | 220.57 | 4,000 |
| 01 Feb 2024 | 220.00 | 220.50 | 220.00 | 220.00 | 217.12 | 5,000 |
| 31 Jan 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 217.12 | 15,000 |
| 30 Jan 2024 | 225.00 | 225.00 | 220.00 | 224.00 | 221.07 | 8,000 |
| 29 Jan 2024 | 223.00 | 225.00 | 222.50 | 225.00 | 222.05 | 10,000 |
| 26 Jan 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 220.08 | 4,000 |
| 25 Jan 2024 | 225.00 | 225.00 | 220.00 | 223.00 | 220.08 | 8,000 |
| 24 Jan 2024 | 217.00 | 227.00 | 217.00 | 224.00 | 221.07 | 24,000 |
| 23 Jan 2024 | 215.00 | 217.00 | 215.00 | 217.00 | 214.16 | 6,000 |
| 22 Jan 2024 | 212.00 | 215.00 | 212.00 | 215.00 | 212.18 | 8,000 |
| 19 Jan 2024 | 210.50 | 212.00 | 210.50 | 212.00 | 209.22 | 4,000 |
| 18 Jan 2024 | 209.00 | 210.00 | 208.50 | 210.00 | 207.25 | 3,000 |
| 17 Jan 2024 | 211.00 | 212.00 | 208.00 | 210.00 | 207.25 | 22,000 |
| 16 Jan 2024 | 212.00 | 212.00 | 211.00 | 211.00 | 208.24 | 4,000 |
| 15 Jan 2024 | 210.00 | 211.00 | 210.00 | 211.00 | 208.24 | 6,000 |
| 12 Jan 2024 | 207.00 | 210.50 | 207.00 | 210.50 | 207.74 | 3,000 |
| 11 Jan 2024 | 208.00 | 211.00 | 207.00 | 210.50 | 207.74 | 14,000 |
| 10 Jan 2024 | 212.00 | 212.00 | 210.50 | 211.00 | 208.24 | 8,000 |
| 09 Jan 2024 | 210.50 | 210.50 | 210.00 | 210.00 | 207.25 | 3,000 |
| 08 Jan 2024 | 203.00 | 210.50 | 203.00 | 210.50 | 207.74 | 5,000 |
| 05 Jan 2024 | 210.00 | 210.00 | 208.50 | 209.50 | 206.76 | 14,000 |
| 04 Jan 2024 | 209.00 | 212.50 | 208.00 | 210.50 | 207.74 | 22,000 |
| 03 Jan 2024 | 211.50 | 214.00 | 210.00 | 213.00 | 210.21 | 9,000 |
| 02 Jan 2024 | 210.00 | 213.00 | 210.00 | 213.00 | 210.21 | 6,000 |
| 29 Dec 2023 | 215.00 | 216.00 | 215.00 | 215.00 | 212.18 | 9,000 |
| 28 Dec 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 212.18 | - |
| 27 Dec 2023 | 212.00 | 215.00 | 212.00 | 215.00 | 212.18 | 4,000 |
| 26 Dec 2023 | 212.50 | 213.00 | 210.50 | 213.00 | 210.21 | 3,000 |
| 25 Dec 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 210.21 | 2,000 |
| 22 Dec 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 210.70 | 2,000 |
| 21 Dec 2023 | 214.50 | 214.50 | 213.00 | 213.00 | 210.21 | 4,000 |
| 20 Dec 2023 | 213.00 | 214.50 | 213.00 | 214.50 | 211.69 | 16,000 |
| 19 Dec 2023 | 214.50 | 214.50 | 214.50 | 214.50 | 211.69 | 2,000 |
| 18 Dec 2023 | 213.00 | 214.50 | 213.00 | 214.50 | 211.69 | 7,000 |
| 15 Dec 2023 | 217.00 | 217.00 | 212.00 | 213.00 | 210.21 | 20,000 |
| 14 Dec 2023 | 220.50 | 220.50 | 216.00 | 216.00 | 213.17 | 28,000 |
| 13 Dec 2023 | 225.00 | 225.00 | 220.00 | 221.00 | 218.11 | 20,000 |
| 12 Dec 2023 | 225.00 | 225.00 | 220.00 | 222.00 | 219.09 | 27,000 |
| 11 Dec 2023 | 231.00 | 231.00 | 220.00 | 226.50 | 223.53 | 70,000 |
| 08 Dec 2023 | 225.00 | 230.00 | 225.00 | 229.00 | 226.00 | 25,000 |
| 07 Dec 2023 | 217.50 | 222.50 | 217.50 | 228.00 | 225.01 | 10,000 |
| 06 Dec 2023 | 220.00 | 223.00 | 220.00 | 222.50 | 219.59 | 18,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.