Sunvim Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	12.40	13.09	12.40	13.09	13.09	10.00%	152,420,300
Dec 31, 2025	12.26	12.66	11.83	11.90	11.90	-1.16%	167,649,437
Dec 30, 2025	11.11	12.45	10.51	12.04	12.04	6.36%	231,672,500
Dec 29, 2025	12.36	12.48	11.18	11.32	11.32	-6.14%	147,202,900
Dec 26, 2025	11.99	12.52	11.46	12.06	12.06	3.61%	189,613,700
Dec 25, 2025	11.03	11.88	10.91	11.64	11.64	2.02%	150,043,200
Dec 24, 2025	10.84	11.64	10.84	11.41	11.41	3.45%	156,788,400
Dec 23, 2025	10.66	11.48	10.25	11.03	11.03	3.18%	165,271,065
Dec 22, 2025	10.71	10.86	10.48	10.69	10.69	-0.83%	87,188,650
Dec 19, 2025	10.86	10.95	10.47	10.78	10.78	-0.74%	117,407,200
Dec 18, 2025	11.21	11.63	10.82	10.86	10.86	-4.23%	142,557,700
Dec 17, 2025	11.00	11.78	10.80	11.34	11.34	5.88%	192,333,200
Dec 16, 2025	11.30	11.30	10.67	10.71	10.71	-5.22%	134,554,300
Dec 15, 2025	10.59	11.30	10.58	11.30	11.30	10.03%	53,301,440
Dec 12, 2025	11.19	11.31	10.21	10.27	10.27	-6.47%	158,211,700
Dec 11, 2025	11.20	11.49	10.82	10.98	10.98	3.00%	223,768,800
Dec 10, 2025	9.69	10.66	9.62	10.66	10.66	10.01%	113,309,900
Dec 9, 2025	10.05	10.19	9.68	9.69	9.69	-5.09%	100,550,600
Dec 8, 2025	10.36	10.63	10.05	10.21	10.21	-0.29%	156,289,800
Dec 5, 2025	9.82	10.24	9.82	10.24	10.24	9.99%	91,056,350
Dec 4, 2025	9.58	9.92	9.30	9.31	9.31	-4.32%	128,885,800
Dec 3, 2025	10.26	10.95	9.51	9.73	9.73	-6.35%	166,763,500
Dec 2, 2025	9.84	10.90	9.83	10.39	10.39	1.96%	170,511,100
Dec 1, 2025	10.09	10.60	10.05	10.19	10.19	0.20%	132,621,600
Nov 28, 2025	10.31	10.46	9.90	10.17	10.17	-5.31%	171,012,400
Nov 27, 2025	9.62	10.74	9.52	10.74	10.74	10.04%	232,939,600
Nov 26, 2025	9.44	10.02	9.35	9.76	9.76	3.50%	161,366,400