Sunvim Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.50	10.96	10.46	10.96	10.96	10.04%	78,975,340
Mar 23, 2026	9.95	10.34	9.87	9.96	9.96	-2.35%	31,874,060
Mar 20, 2026	10.35	10.68	10.20	10.20	10.20	-1.54%	36,354,090
Mar 19, 2026	10.80	10.89	10.30	10.36	10.36	-4.95%	32,213,720
Mar 18, 2026	11.19	11.22	10.73	10.90	10.90	-2.07%	30,383,100
Mar 17, 2026	11.50	11.70	11.11	11.13	11.13	-3.64%	38,059,110
Mar 16, 2026	11.57	11.84	11.46	11.55	11.55	1.23%	43,204,650
Mar 13, 2026	11.14	11.91	11.11	11.41	11.41	1.42%	62,817,500
Mar 12, 2026	11.33	11.55	11.16	11.25	11.25	-1.83%	35,133,210
Mar 11, 2026	11.16	11.68	11.10	11.46	11.46	2.14%	50,465,710
Mar 10, 2026	11.35	11.47	11.12	11.22	11.22	0.18%	24,640,598
Mar 9, 2026	10.96	11.25	10.80	11.20	11.20	-0.36%	27,224,590
Mar 6, 2026	10.94	11.34	10.91	11.24	11.24	2.09%	24,715,380
Mar 5, 2026	11.07	11.26	10.90	11.01	11.01	1.01%	22,878,460
Mar 4, 2026	10.78	11.09	10.71	10.90	10.90	0.09%	23,077,900
Mar 3, 2026	11.35	11.53	10.85	10.89	10.89	-4.47%	39,640,380
Mar 2, 2026	11.50	11.75	11.37	11.40	11.40	-2.23%	32,943,080
Feb 27, 2026	11.34	12.08	11.30	11.66	11.66	2.19%	42,187,400
Feb 26, 2026	12.29	12.29	11.40	11.41	11.41	-4.68%	68,243,150
Feb 25, 2026	11.62	12.10	11.55	11.97	11.97	2.05%	44,606,150
Feb 24, 2026	11.91	11.98	11.68	11.73	11.73	0.09%	35,764,660
Feb 13, 2026	11.61	12.02	11.50	11.72	11.72	0.86%	30,705,900
Feb 12, 2026	11.61	11.68	11.37	11.62	11.62	-1.69%	32,686,851
Feb 11, 2026	11.72	12.04	11.64	11.82	11.82	1.11%	32,667,850
Feb 10, 2026	12.09	12.15	11.66	11.69	11.69	-3.15%	34,407,800
Feb 9, 2026	12.20	12.29	11.97	12.07	12.07	0.42%	43,745,830
Feb 6, 2026	11.63	12.38	11.50	12.02	12.02	4.70%	70,364,803
Feb 5, 2026	11.50	11.68	11.35	11.48	11.48	-3.77%	38,920,902
Feb 4, 2026	11.83	12.05	11.75	11.93	11.93	0.51%	32,402,400
Feb 3, 2026	11.49	11.91	11.31	11.87	11.87	5.23%	42,384,450
Feb 2, 2026	11.13	11.75	11.13	11.28	11.28	-0.79%	37,479,550
Jan 30, 2026	11.66	11.69	11.18	11.37	11.37	-1.73%	40,337,000
Jan 29, 2026	11.65	11.92	11.42	11.57	11.57	-1.62%	41,470,950
Jan 28, 2026	11.81	11.98	11.50	11.76	11.76	-0.68%	38,620,600
Jan 27, 2026	11.79	12.05	11.09	11.84	11.84	-	76,098,570
Jan 26, 2026	12.33	12.45	11.83	11.84	11.84	-4.82%	60,980,240
Jan 23, 2026	12.24	12.48	12.15	12.44	12.44	1.47%	50,457,810
Jan 22, 2026	12.22	12.39	12.11	12.26	12.26	0.33%	45,492,600
Jan 21, 2026	12.01	12.40	11.75	12.22	12.22	0.91%	61,321,880
Jan 20, 2026	12.91	13.25	11.92	12.11	12.11	-5.76%	99,088,500
Jan 19, 2026	12.55	13.18	12.55	12.85	12.85	0.23%	71,577,600
Jan 16, 2026	12.82	13.28	12.78	12.82	12.82	1.02%	85,798,811
Jan 15, 2026	12.58	13.10	12.58	12.69	12.69	0.24%	85,353,900
Jan 14, 2026	12.53	13.00	12.45	12.66	12.66	-0.63%	90,296,750
Jan 13, 2026	13.13	13.50	12.68	12.74	12.74	-4.64%	122,069,000
Jan 12, 2026	13.51	13.98	13.29	13.36	13.36	1.91%	128,740,400
Jan 9, 2026	13.23	13.75	13.00	13.11	13.11	-2.74%	129,784,900
Jan 8, 2026	13.80	14.50	13.39	13.48	13.48	-3.99%	165,276,238
Jan 7, 2026	13.81	14.75	13.42	14.04	14.04	-0.14%	231,880,600
Jan 6, 2026	13.91	14.40	13.37	14.06	14.06	7.41%	174,419,800