Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan · Delayed Price · Currency is TWD 82.00
-2.00 (-2.38%)
Nov 13, 2025, 1:35 PM CST
TPE:8341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 82.40 | 83.80 | 82.00 | 82.40 | - | -1.90% | 102,734 |
| Nov 12, 2025 | 83.50 | 84.00 | 83.20 | 84.00 | 84.00 | 0.60% | 132,826 |
| Nov 11, 2025 | 84.00 | 85.00 | 83.20 | 83.50 | 83.50 | -0.36% | 228,043 |
| Nov 10, 2025 | 84.20 | 84.90 | 83.50 | 83.80 | 83.80 | -0.24% | 124,782 |
| Nov 7, 2025 | 86.50 | 86.50 | 83.70 | 84.00 | 84.00 | -3.56% | 495,429 |
| Nov 6, 2025 | 87.10 | 87.20 | 86.10 | 87.10 | 87.10 | 0.23% | 252,504 |
| Nov 5, 2025 | 84.40 | 87.50 | 83.60 | 86.90 | 86.90 | 2.60% | 519,562 |
| Nov 4, 2025 | 84.50 | 84.80 | 83.60 | 84.70 | 84.70 | 0.24% | 191,930 |
| Nov 3, 2025 | 84.10 | 84.50 | 83.00 | 84.50 | 84.50 | 2.05% | 224,138 |
| Oct 31, 2025 | 83.20 | 83.80 | 82.80 | 82.80 | 82.80 | -0.24% | 220,233 |
| Oct 30, 2025 | 84.00 | 84.80 | 83.00 | 83.00 | 83.00 | -1.19% | 191,769 |
| Oct 29, 2025 | 84.50 | 84.90 | 83.00 | 84.00 | 84.00 | 0.12% | 191,001 |
| Oct 28, 2025 | 85.20 | 85.20 | 83.90 | 83.90 | 83.90 | -1.53% | 229,627 |
| Oct 27, 2025 | 85.70 | 86.50 | 84.40 | 85.20 | 85.20 | -0.23% | 336,993 |
| Oct 23, 2025 | 85.30 | 85.80 | 84.70 | 85.40 | 85.40 | -0.35% | 264,095 |
| Oct 22, 2025 | 84.00 | 86.10 | 82.70 | 85.70 | 85.70 | 2.02% | 794,203 |
| Oct 21, 2025 | 80.00 | 84.20 | 79.50 | 84.00 | 84.00 | 5.66% | 917,513 |
| Oct 20, 2025 | 80.30 | 80.60 | 79.30 | 79.50 | 79.50 | -0.87% | 238,586 |
| Oct 17, 2025 | 81.30 | 81.30 | 80.10 | 80.20 | 80.20 | -1.35% | 191,835 |
| Oct 16, 2025 | 77.30 | 81.80 | 77.30 | 81.30 | 81.30 | 6.55% | 807,628 |
| 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 |