Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan · Delayed Price · Currency is TWD 74.50
0.00 (0.00%)
Sep 1, 2025, 9:31 AM CST
TPE:8341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 75.00 | 75.00 | 74.30 | 74.50 | 74.50 | 0.13% | 55,511 |
| 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 |
| Aug 5, 2025 | 76.20 | 76.80 | 75.90 | 76.50 | 76.50 | 0.39% | 139,445 |
| Aug 4, 2025 | 75.10 | 76.20 | 74.30 | 76.20 | 76.20 | 0.53% | 138,000 |
| Aug 1, 2025 | 73.80 | 75.80 | 73.70 | 75.80 | 75.80 | 0.80% | 131,807 |
| Jul 31, 2025 | 75.80 | 75.90 | 74.80 | 75.20 | 75.20 | -0.66% | 86,391 |
| Jul 30, 2025 | 74.10 | 75.90 | 74.10 | 75.70 | 75.70 | 2.16% | 196,852 |
| Jul 29, 2025 | 73.50 | 74.30 | 73.50 | 74.10 | 74.10 | 0.82% | 102,616 |
| Jul 28, 2025 | 73.50 | 73.60 | 73.00 | 73.50 | 73.50 | - | 47,064 |
| Jul 25, 2025 | 73.30 | 73.70 | 73.00 | 73.50 | 73.50 | -0.14% | 100,750 |
| Jul 24, 2025 | 73.20 | 73.70 | 72.70 | 73.60 | 73.60 | 0.68% | 144,132 |
| Jul 23, 2025 | 71.40 | 73.10 | 71.30 | 73.10 | 73.10 | 2.38% | 240,087 |
| Jul 22, 2025 | 72.00 | 72.00 | 70.90 | 71.40 | 71.40 | -0.56% | 103,494 |
| Jul 21, 2025 | 71.70 | 72.10 | 71.60 | 71.80 | 71.80 | 0.56% | 92,015 |
| Jul 18, 2025 | 71.80 | 71.80 | 71.10 | 71.40 | 71.40 | 0.14% | 83,681 |
| Jul 17, 2025 | 70.80 | 71.60 | 70.80 | 71.30 | 71.30 | 0.71% | 91,189 |
| Jul 16, 2025 | 70.30 | 71.30 | 70.30 | 70.80 | 70.80 | 0.28% | 113,504 |
| Jul 15, 2025 | 70.50 | 71.00 | 70.40 | 70.60 | 70.60 | -0.28% | 83,121 |
| Jul 14, 2025 | 70.70 | 71.40 | 70.40 | 70.80 | 70.80 | -0.14% | 112,253 |
| Jul 11, 2025 | 70.40 | 71.30 | 70.40 | 70.90 | 70.90 | 0.71% | 88,953 |
| Jul 10, 2025 | 71.20 | 71.20 | 70.20 | 70.40 | 70.40 | -0.85% | 121,557 |
| Jul 9, 2025 | 71.20 | 71.50 | 70.90 | 71.00 | 71.00 | -0.70% | 76,327 |
| Jul 8, 2025 | 72.40 | 72.40 | 71.40 | 71.50 | 71.50 | -1.11% | 97,814 |
| Jul 7, 2025 | 72.70 | 72.90 | 72.20 | 72.30 | 72.30 | -1.36% | 80,663 |
| Jul 4, 2025 | 73.90 | 73.90 | 73.00 | 73.30 | 73.30 | -1.21% | 73,892 |
| Jul 3, 2025 | 73.70 | 74.50 | 73.70 | 74.20 | 74.20 | 0.41% | 47,535 |
| Jul 2, 2025 | 74.30 | 74.30 | 73.90 | 73.90 | 73.90 | -0.27% | 46,509 |
| Jul 1, 2025 | 73.30 | 74.70 | 73.30 | 74.10 | 74.10 | 2.07% | 108,602 |
| Jun 30, 2025 | 73.00 | 73.00 | 72.50 | 72.60 | 72.60 | -0.55% | 51,818 |
| Jun 27, 2025 | 73.10 | 73.30 | 72.80 | 73.00 | 73.00 | - | 61,400 |
| Jun 26, 2025 | 72.60 | 73.30 | 72.60 | 73.00 | 73.00 | 1.25% | 68,652 |
| Jun 25, 2025 | 73.00 | 73.50 | 72.10 | 72.10 | 72.10 | -5.50% | 230,986 |
| Jun 24, 2025 | 75.20 | 76.70 | 75.20 | 76.30 | 72.50 | 1.60% | 359,808 |
| Jun 23, 2025 | 75.00 | 75.60 | 74.40 | 75.10 | 71.36 | -0.13% | 225,388 |