Sunvim Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.25	10.30	10.02	10.20	10.20	-1.83%	31,357,700
Aug 24, 2026	10.55	10.81	10.25	10.39	10.39	-1.33%	35,768,980
Aug 21, 2026	10.31	10.64	10.14	10.53	10.53	1.06%	44,636,050
Aug 20, 2026	10.96	11.03	10.37	10.42	10.42	-4.67%	62,774,028
Aug 19, 2026	11.11	12.32	10.85	10.93	10.93	-3.27%	86,242,209
Aug 18, 2026	11.90	11.96	11.25	11.30	11.30	-6.15%	64,793,158
Aug 17, 2026	11.88	12.06	11.59	12.04	12.04	2.12%	59,945,019
Aug 14, 2026	11.83	12.25	11.60	11.79	11.79	-0.17%	56,710,501
Aug 13, 2026	11.71	12.35	11.66	11.81	11.81	0.94%	69,394,957
Aug 12, 2026	11.74	12.08	11.67	11.70	11.70	-0.17%	60,065,605
Aug 11, 2026	12.10	12.30	11.71	11.72	11.72	-3.30%	74,798,070
Aug 10, 2026	11.79	12.12	11.69	12.12	12.12	3.41%	78,495,902
Aug 7, 2026	11.77	11.84	11.45	11.72	11.72	0.34%	61,699,096
Aug 6, 2026	11.56	11.88	11.50	11.68	11.68	-	73,252,602
Aug 5, 2026	11.21	11.71	11.06	11.68	11.68	3.45%	80,688,849
Aug 4, 2026	11.01	11.43	10.91	11.29	11.29	2.54%	87,094,395
Aug 3, 2026	10.90	11.51	10.48	11.01	11.01	-0.81%	93,557,822
Jul 31, 2026	10.99	11.30	10.83	11.10	11.10	-1.42%	94,389,904
Jul 30, 2026	11.44	11.90	11.12	11.26	11.26	-5.22%	116,945,869
Jul 29, 2026	10.79	11.88	10.60	11.88	11.88	10.00%	121,057,461
Jul 28, 2026	11.80	12.07	10.80	10.80	10.80	-10.00%	147,103,758
Jul 27, 2026	12.52	12.67	11.16	12.00	12.00	4.17%	224,032,955
Jul 24, 2026	11.00	11.52	10.90	11.52	11.52	10.03%	98,908,313
Jul 23, 2026	9.46	10.47	9.41	10.47	10.47	9.98%	53,430,151
Jul 22, 2026	9.43	9.80	9.36	9.52	9.52	-1.04%	36,182,756
Jul 21, 2026	9.58	9.69	9.11	9.62	9.62	3.44%	45,127,228
Jul 20, 2026	10.28	10.29	9.23	9.30	9.30	-9.36%	58,737,200
Jul 17, 2026	10.39	10.54	9.77	10.26	10.26	-1.16%	73,939,146
Jul 16, 2026	9.57	10.65	9.55	10.38	10.38	7.23%	86,164,150
Jul 15, 2026	9.88	10.19	9.67	9.68	9.68	-0.62%	34,395,000
Jul 14, 2026	9.01	9.76	8.90	9.74	9.74	8.22%	51,339,610
Jul 13, 2026	9.29	9.40	8.92	9.00	9.00	-3.23%	25,103,390
Jul 10, 2026	9.44	9.46	9.28	9.30	9.30	-1.59%	25,674,499
Jul 9, 2026	9.33	9.55	8.97	9.45	9.45	0.64%	36,675,301
Jul 8, 2026	9.70	9.74	9.32	9.39	9.39	-4.86%	39,045,101
Jul 7, 2026	10.15	10.67	9.80	9.87	9.87	-1.10%	40,817,599
Jul 6, 2026	10.21	10.37	9.87	9.98	9.98	-2.25%	41,364,124
Jul 3, 2026	11.00	11.14	10.21	10.21	10.21	-8.51%	72,939,188
Jul 2, 2026	11.50	11.78	11.00	11.16	11.16	-0.36%	97,689,238
Jul 1, 2026	10.62	11.45	10.40	11.20	11.20	6.77%	76,331,425
Jun 30, 2026	10.40	10.53	10.03	10.49	10.49	0.10%	55,334,457
Jun 29, 2026	10.55	11.01	10.36	10.48	10.48	-2.51%	63,042,506
Jun 26, 2026	11.78	11.99	10.75	10.75	10.75	-9.97%	90,928,343
Jun 25, 2026	11.47	12.29	11.30	11.94	11.94	-1.00%	119,897,873
Jun 24, 2026	12.71	12.71	11.60	12.06	12.06	4.42%	159,169,400
Jun 23, 2026	10.85	11.88	10.79	11.55	11.55	4.05%	96,323,458
Jun 22, 2026	10.65	11.20	10.35	11.10	11.10	4.82%	89,580,229
Jun 18, 2026	10.80	10.93	10.20	10.59	10.59	0.76%	99,437,250
Jun 17, 2026	9.90	11.02	9.90	10.81	10.51	7.88%	102,425,100
Jun 16, 2026	10.35	10.35	9.85	10.02	9.74	-3.28%	49,023,820