Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan · Delayed Price · Currency is TWD 75.30
+0.80 (1.07%)
Sep 18, 2026, 1:30 PM CST
TPE:8341 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.50 | 75.00 | 74.40 | 74.70 | 74.70 | 0.27% | 86,433 |
| Sep 17, 2026 | 74.70 | 74.70 | 74.20 | 74.50 | 74.50 | 0.54% | 103,438 |
| Sep 16, 2026 | 74.20 | 74.40 | 74.10 | 74.10 | 74.10 | -0.13% | 93,654 |
| Sep 15, 2026 | 74.20 | 74.60 | 74.20 | 74.20 | 74.20 | - | 132,619 |
| Sep 14, 2026 | 75.10 | 75.10 | 74.00 | 74.20 | 74.20 | -0.27% | 278,352 |
| Sep 11, 2026 | 74.50 | 74.60 | 74.40 | 74.40 | 74.40 | -0.27% | 144,361 |
| Sep 10, 2026 | 74.70 | 74.80 | 74.50 | 74.60 | 74.60 | -0.40% | 180,230 |
| Sep 9, 2026 | 74.70 | 75.30 | 74.70 | 74.90 | 74.90 | 0.40% | 136,516 |
| Sep 8, 2026 | 75.10 | 75.10 | 74.60 | 74.60 | 74.60 | -0.67% | 238,417 |
| Sep 7, 2026 | 76.50 | 76.50 | 75.00 | 75.10 | 75.10 | -0.13% | 162,170 |
| Sep 4, 2026 | 75.80 | 75.80 | 75.10 | 75.20 | 75.20 | 0.13% | 158,056 |
| Sep 3, 2026 | 75.30 | 75.80 | 75.10 | 75.10 | 75.10 | -0.66% | 110,856 |
| Sep 2, 2026 | 75.40 | 75.60 | 75.30 | 75.60 | 75.60 | 0.27% | 86,345 |
| Sep 1, 2026 | 75.60 | 75.90 | 75.30 | 75.40 | 75.40 | -0.66% | 240,660 |
| Aug 31, 2026 | 76.70 | 76.70 | 75.80 | 75.90 | 75.90 | -1.04% | 238,224 |
| Aug 28, 2026 | 76.40 | 76.70 | 76.00 | 76.70 | 76.70 | 0.39% | 162,725 |
| Aug 27, 2026 | 76.70 | 76.80 | 76.20 | 76.40 | 76.40 | -0.52% | 158,859 |
| Aug 26, 2026 | 76.80 | 77.20 | 76.50 | 76.80 | 76.80 | - | 98,678 |
| Aug 25, 2026 | 76.60 | 77.00 | 76.30 | 76.80 | 76.80 | 0.39% | 176,356 |
| Aug 24, 2026 | 77.20 | 77.70 | 76.50 | 76.50 | 76.50 | -0.13% | 149,013 |
| Aug 21, 2026 | 76.60 | 76.70 | 76.30 | 76.60 | 76.60 | - | 108,668 |
| Aug 20, 2026 | 76.40 | 76.60 | 76.10 | 76.60 | 76.60 | 1.19% | 132,974 |
| Aug 19, 2026 | 75.80 | 75.90 | 75.50 | 75.70 | 75.70 | -0.13% | 143,604 |
| Aug 18, 2026 | 75.80 | 76.10 | 75.60 | 75.80 | 75.80 | - | 99,194 |
| Aug 17, 2026 | 76.20 | 76.60 | 75.80 | 75.80 | 75.80 | -0.13% | 109,097 |
| Aug 14, 2026 | 76.30 | 76.30 | 75.70 | 75.90 | 75.90 | -0.65% | 149,467 |
| Aug 13, 2026 | 76.60 | 76.70 | 76.10 | 76.40 | 76.40 | -0.26% | 185,469 |
| Aug 12, 2026 | 76.90 | 77.40 | 76.50 | 76.60 | 76.60 | -0.39% | 175,308 |
| Aug 11, 2026 | 77.20 | 77.30 | 76.70 | 76.90 | 76.90 | -0.39% | 139,942 |
| Aug 10, 2026 | 76.40 | 77.30 | 76.00 | 77.20 | 77.20 | 1.58% | 236,894 |
| Aug 7, 2026 | 75.50 | 76.20 | 75.50 | 76.00 | 76.00 | 0.93% | 211,075 |
| Aug 6, 2026 | 75.10 | 75.50 | 75.10 | 75.30 | 75.30 | - | 88,967 |
| Aug 5, 2026 | 75.90 | 75.90 | 75.10 | 75.30 | 75.30 | - | 109,664 |
| Aug 4, 2026 | 75.60 | 75.60 | 74.90 | 75.30 | 75.30 | -0.92% | 239,291 |
| Aug 3, 2026 | 75.60 | 76.20 | 75.60 | 76.00 | 76.00 | -0.52% | 125,087 |
| Jul 31, 2026 | 76.10 | 76.70 | 76.10 | 76.40 | 76.40 | 1.33% | 134,609 |
| Jul 30, 2026 | 76.20 | 76.60 | 75.30 | 75.40 | 75.40 | -1.05% | 190,798 |
| Jul 29, 2026 | 76.80 | 76.90 | 75.30 | 76.20 | 76.20 | -0.39% | 358,791 |
| Jul 28, 2026 | 77.00 | 77.00 | 76.00 | 76.50 | 76.50 | -1.16% | 198,070 |
| Jul 27, 2026 | 77.50 | 77.90 | 77.10 | 77.40 | 77.40 | 0.52% | 201,154 |
| Jul 24, 2026 | 76.00 | 77.20 | 76.00 | 77.00 | 77.00 | 0.52% | 258,485 |
| Jul 23, 2026 | 75.70 | 76.80 | 75.60 | 76.60 | 76.60 | 1.19% | 141,000 |
| Jul 22, 2026 | 76.60 | 77.30 | 75.70 | 75.70 | 75.70 | -1.17% | 258,419 |
| Jul 21, 2026 | 76.30 | 76.60 | 76.10 | 76.60 | 76.60 | 0.92% | 128,996 |
| Jul 20, 2026 | 76.80 | 76.80 | 75.50 | 75.90 | 75.90 | -0.26% | 215,695 |
| Jul 17, 2026 | 76.50 | 77.10 | 75.80 | 76.10 | 76.10 | -1.30% | 346,169 |
| Jul 16, 2026 | 76.00 | 77.50 | 75.90 | 77.10 | 77.10 | 1.18% | 321,295 |
| Jul 15, 2026 | 75.00 | 76.30 | 75.00 | 76.20 | 76.20 | 1.33% | 261,425 |
| Jul 14, 2026 | 76.70 | 76.70 | 74.50 | 75.20 | 75.20 | -1.31% | 389,193 |
| Jul 13, 2026 | 76.60 | 77.20 | 76.00 | 76.20 | 76.20 | -0.52% | 273,060 |