Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
81.30
+5.00 (6.55%)
Oct 16, 2025, 2:39 PM CST
TPE:8341 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 77.30 | 81.80 | 77.30 | 81.30 | 81.30 | 6.55% | 767,649 |
Oct 15, 2025 | 76.20 | 77.00 | 75.80 | 76.30 | 76.30 | 0.66% | 1,162,689 |
Oct 14, 2025 | 76.30 | 76.80 | 75.70 | 75.80 | 75.80 | -0.66% | 325,569 |
Oct 13, 2025 | 76.50 | 76.70 | 74.80 | 76.30 | 76.30 | -0.52% | 300,458 |
Oct 9, 2025 | 77.50 | 78.00 | 76.70 | 76.70 | 76.70 | -0.65% | 417,781 |
Oct 8, 2025 | 78.30 | 78.40 | 77.00 | 77.20 | 77.20 | -1.15% | 384,768 |
Oct 7, 2025 | 78.80 | 78.80 | 78.10 | 78.10 | 78.10 | -0.26% | 161,563 |
Oct 3, 2025 | 78.90 | 78.90 | 78.00 | 78.30 | 78.30 | -0.25% | 89,451 |
Oct 2, 2025 | 78.10 | 79.90 | 77.80 | 78.50 | 78.50 | 0.51% | 156,838 |
Oct 1, 2025 | 78.40 | 78.60 | 78.00 | 78.10 | 78.10 | -0.26% | 69,163 |
Sep 30, 2025 | 78.50 | 78.50 | 77.80 | 78.30 | 78.30 | 1.03% | 85,459 |
Sep 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
Sep 26, 2025 | 77.60 | 77.80 | 77.00 | 77.50 | 77.50 | -0.90% | 137,038 |
Sep 25, 2025 | 78.20 | 78.90 | 78.20 | 78.20 | 78.20 | 0.13% | 140,002 |
Sep 24, 2025 | 78.00 | 78.50 | 77.80 | 78.10 | 78.10 | 0.77% | 85,976 |
Sep 23, 2025 | 78.40 | 78.40 | 77.20 | 77.50 | 77.50 | -0.90% | 231,013 |
Sep 22, 2025 | 79.40 | 79.40 | 78.20 | 78.20 | 78.20 | -1.51% | 127,002 |
Sep 19, 2025 | 80.60 | 80.70 | 79.40 | 79.40 | 79.40 | -1.24% | 163,400 |
Sep 18, 2025 | 79.20 | 80.50 | 78.80 | 80.40 | 80.40 | 1.77% | 414,354 |
Sep 17, 2025 | 78.60 | 79.60 | 78.60 | 79.00 | 79.00 | 0.25% | 67,481 |
Sep 16, 2025 | 79.30 | 79.70 | 78.50 | 78.80 | 78.80 | 0.38% | 107,973 |
Sep 15, 2025 | 79.60 | 79.90 | 78.30 | 78.50 | 78.50 | -1.38% | 148,710 |
Sep 12, 2025 | 79.70 | 80.50 | 79.00 | 79.60 | 79.60 | -0.13% | 161,389 |
Sep 11, 2025 | 79.30 | 79.80 | 78.20 | 79.70 | 79.70 | 0.63% | 205,602 |
Sep 10, 2025 | 79.50 | 79.50 | 78.30 | 79.20 | 79.20 | -0.13% | 250,724 |
Sep 9, 2025 | 78.20 | 80.90 | 78.20 | 79.30 | 79.30 | 6.16% | 814,351 |
Sep 8, 2025 | 74.20 | 75.40 | 74.20 | 74.70 | 74.70 | 0.67% | 80,515 |
Sep 5, 2025 | 74.50 | 74.50 | 74.00 | 74.20 | 74.20 | -0.40% | 58,931 |
Sep 4, 2025 | 74.10 | 74.50 | 74.10 | 74.50 | 74.50 | 1.22% | 59,938 |
Sep 3, 2025 | 73.60 | 74.00 | 73.60 | 73.60 | 73.60 | 0.41% | 30,372 |
Sep 2, 2025 | 73.90 | 73.90 | 73.30 | 73.30 | 73.30 | -0.27% | 73,396 |
Sep 1, 2025 | 74.50 | 74.50 | 73.40 | 73.50 | 73.50 | -1.34% | 103,188 |
Aug 29, 2025 | 75.00 | 75.00 | 74.30 | 74.50 | 74.50 | 0.13% | 69,685 |
Aug 28, 2025 | 74.90 | 74.90 | 74.40 | 74.40 | 74.40 | 0.13% | 94,994 |
Aug 27, 2025 | 74.10 | 74.70 | 74.10 | 74.30 | 74.30 | 0.13% | 63,644 |
Aug 26, 2025 | 74.10 | 74.20 | 74.10 | 74.20 | 74.20 | -0.27% | 51,821 |
Aug 25, 2025 | 74.00 | 74.80 | 74.00 | 74.40 | 74.40 | -0.13% | 46,161 |
Aug 22, 2025 | 74.40 | 75.30 | 74.10 | 74.50 | 74.50 | -0.13% | 73,657 |
Aug 21, 2025 | 73.50 | 75.20 | 73.50 | 74.60 | 74.60 | 1.22% | 75,397 |
Aug 20, 2025 | 74.20 | 74.20 | 73.70 | 73.70 | 73.70 | -0.94% | 101,227 |
Aug 19, 2025 | 74.90 | 74.90 | 74.00 | 74.40 | 74.40 | -0.67% | 60,098 |
Aug 18, 2025 | 74.90 | 75.10 | 74.50 | 74.90 | 74.90 | 0.13% | 79,129 |
Aug 15, 2025 | 75.10 | 75.10 | 74.60 | 74.80 | 74.80 | -0.40% | 115,393 |
Aug 14, 2025 | 75.20 | 75.60 | 75.00 | 75.10 | 75.10 | -0.40% | 91,401 |
Aug 13, 2025 | 75.20 | 75.90 | 74.90 | 75.40 | 75.40 | 0.53% | 102,173 |
Aug 12, 2025 | 75.10 | 75.40 | 74.80 | 75.00 | 75.00 | -0.40% | 68,308 |
Aug 11, 2025 | 75.30 | 75.30 | 74.80 | 75.30 | 75.30 | - | 97,144 |
Aug 8, 2025 | 75.90 | 75.90 | 75.20 | 75.30 | 75.30 | -1.18% | 120,079 |
Aug 7, 2025 | 76.50 | 76.80 | 76.00 | 76.20 | 76.20 | -0.39% | 100,528 |
Aug 6, 2025 | 76.90 | 76.90 | 75.90 | 76.50 | 76.50 | - | 70,712 |