Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan · Delayed Price · Currency is TWD 76.50
+0.30 (0.39%)
May 15, 2026, 1:30 PM CST
TPE:8341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 76.90 | 77.90 | 76.10 | 76.50 | 76.50 | 0.39% | 361,099 |
| May 14, 2026 | 76.30 | 77.60 | 76.10 | 76.20 | 76.20 | 0.40% | 368,091 |
| May 13, 2026 | 76.00 | 76.40 | 75.70 | 75.90 | 75.90 | -0.39% | 143,358 |
| May 12, 2026 | 76.40 | 76.80 | 76.20 | 76.20 | 76.20 | 0.13% | 219,692 |
| May 11, 2026 | 76.10 | 76.40 | 75.80 | 76.10 | 76.10 | 0.40% | 201,442 |
| May 8, 2026 | 75.50 | 76.00 | 74.90 | 75.80 | 75.80 | 0.40% | 301,182 |
| May 7, 2026 | 75.30 | 75.50 | 74.70 | 75.50 | 75.50 | 0.27% | 334,218 |
| May 6, 2026 | 75.60 | 76.60 | 75.00 | 75.30 | 75.30 | 1.35% | 500,798 |
| May 5, 2026 | 74.50 | 74.50 | 74.00 | 74.30 | 74.30 | - | 297,801 |
| May 4, 2026 | 74.70 | 75.00 | 74.30 | 74.30 | 74.30 | -0.54% | 222,177 |
| Apr 30, 2026 | 75.20 | 75.20 | 74.60 | 74.70 | 74.70 | -0.13% | 163,846 |
| Apr 29, 2026 | 74.50 | 75.10 | 74.50 | 74.80 | 74.80 | 0.40% | 152,968 |
| Apr 28, 2026 | 74.00 | 74.80 | 74.00 | 74.50 | 74.50 | 0.40% | 182,079 |
| Apr 27, 2026 | 74.70 | 74.70 | 73.60 | 74.20 | 74.20 | -0.93% | 318,563 |
| Apr 24, 2026 | 75.00 | 75.10 | 74.20 | 74.90 | 74.90 | -0.27% | 262,454 |
| Apr 23, 2026 | 75.80 | 75.90 | 74.50 | 75.10 | 75.10 | -0.92% | 391,915 |
| Apr 22, 2026 | 76.00 | 76.30 | 75.60 | 75.80 | 75.80 | -0.13% | 200,167 |
| Apr 21, 2026 | 75.10 | 76.00 | 75.00 | 75.90 | 75.90 | 1.20% | 217,113 |
| Apr 20, 2026 | 75.70 | 76.50 | 74.90 | 75.00 | 75.00 | -1.70% | 630,441 |
| Apr 17, 2026 | 76.60 | 76.60 | 76.10 | 76.30 | 76.30 | -0.13% | 164,317 |
| Apr 16, 2026 | 76.00 | 76.50 | 75.90 | 76.40 | 76.40 | 0.79% | 218,809 |
| Apr 15, 2026 | 75.70 | 76.00 | 75.50 | 75.80 | 75.80 | 0.13% | 210,114 |
| Apr 14, 2026 | 75.60 | 75.90 | 75.50 | 75.70 | 75.70 | 0.13% | 133,335 |
| Apr 13, 2026 | 75.60 | 75.90 | 75.20 | 75.60 | 75.60 | -0.66% | 187,179 |
| Apr 10, 2026 | 76.10 | 76.80 | 76.00 | 76.10 | 76.10 | 0.13% | 154,236 |
| Apr 9, 2026 | 76.20 | 76.40 | 75.90 | 76.00 | 76.00 | -0.26% | 108,783 |
| Apr 8, 2026 | 76.20 | 76.60 | 76.10 | 76.20 | 76.20 | 0.53% | 135,571 |
| Apr 7, 2026 | 76.20 | 76.30 | 75.80 | 75.80 | 75.80 | -0.52% | 84,882 |
| Apr 2, 2026 | 76.50 | 76.70 | 76.00 | 76.20 | 76.20 | -0.13% | 138,443 |
| Apr 1, 2026 | 76.60 | 76.80 | 76.00 | 76.30 | 76.30 | 0.39% | 93,347 |
| Mar 31, 2026 | 76.30 | 76.80 | 75.50 | 76.00 | 76.00 | -0.39% | 142,747 |
| Mar 30, 2026 | 76.70 | 77.00 | 76.20 | 76.30 | 76.30 | -0.91% | 146,382 |
| Mar 27, 2026 | 76.10 | 77.30 | 75.40 | 77.00 | 77.00 | 0.65% | 165,709 |
| Mar 26, 2026 | 76.80 | 77.10 | 76.50 | 76.50 | 76.50 | -0.39% | 120,656 |
| Mar 25, 2026 | 76.90 | 77.00 | 76.30 | 76.80 | 76.80 | 0.52% | 129,281 |
| Mar 24, 2026 | 76.30 | 76.40 | 75.20 | 76.40 | 76.40 | 1.06% | 154,113 |
| Mar 23, 2026 | 75.70 | 76.50 | 75.60 | 75.60 | 75.60 | -2.33% | 240,355 |
| Mar 20, 2026 | 76.40 | 77.40 | 76.20 | 77.40 | 77.40 | 1.31% | 261,212 |
| Mar 19, 2026 | 77.80 | 78.00 | 76.30 | 76.40 | 76.40 | -1.80% | 274,070 |
| Mar 18, 2026 | 77.80 | 78.40 | 77.50 | 77.80 | 77.80 | - | 147,584 |
| Mar 17, 2026 | 77.30 | 78.70 | 77.10 | 77.80 | 77.80 | 1.04% | 184,468 |
| Mar 16, 2026 | 76.70 | 77.30 | 76.70 | 77.00 | 77.00 | 0.39% | 146,737 |
| Mar 13, 2026 | 76.00 | 77.00 | 76.00 | 76.70 | 76.70 | -0.13% | 138,184 |
| Mar 12, 2026 | 76.50 | 77.60 | 76.50 | 76.80 | 76.80 | -0.39% | 181,700 |
| Mar 11, 2026 | 76.50 | 77.60 | 76.50 | 77.10 | 77.10 | 1.18% | 137,751 |
| Mar 10, 2026 | 76.90 | 76.90 | 75.70 | 76.20 | 76.20 | 0.79% | 184,541 |
| Mar 9, 2026 | 76.00 | 76.40 | 74.80 | 75.60 | 75.60 | -2.58% | 439,771 |
| Mar 6, 2026 | 77.40 | 78.10 | 76.80 | 77.60 | 77.60 | -2.02% | 428,047 |
| Mar 5, 2026 | 79.20 | 79.50 | 78.20 | 79.20 | 79.20 | 2.19% | 191,701 |
| Mar 4, 2026 | 79.20 | 79.20 | 77.30 | 77.50 | 77.50 | -2.27% | 359,727 |