Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan · Delayed Price · Currency is TWD 74.90
-0.20 (-0.27%)
Apr 24, 2026, 1:30 PM CST
TPE:8341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 210,392 |
| 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 |
| Mar 3, 2026 | 79.10 | 80.30 | 78.90 | 79.30 | 79.30 | -1.00% | 302,197 |
| Mar 2, 2026 | 78.60 | 80.30 | 78.30 | 80.10 | 80.10 | 1.52% | 354,983 |
| Feb 26, 2026 | 78.20 | 78.90 | 78.10 | 78.90 | 78.90 | 0.90% | 272,184 |
| Feb 25, 2026 | 77.70 | 78.20 | 77.40 | 78.20 | 78.20 | 0.64% | 208,773 |
| Feb 24, 2026 | 77.00 | 78.20 | 77.00 | 77.70 | 77.70 | 0.91% | 282,591 |
| Feb 23, 2026 | 76.90 | 77.80 | 76.70 | 77.00 | 77.00 | 0.13% | 283,041 |
| Feb 11, 2026 | 76.10 | 76.90 | 76.10 | 76.90 | 76.90 | 2.40% | 329,435 |
| Feb 10, 2026 | 75.00 | 75.10 | 74.00 | 75.10 | 75.10 | -0.13% | 254,325 |
| Feb 9, 2026 | 76.10 | 76.60 | 75.10 | 75.20 | 75.20 | -0.66% | 183,188 |
| Feb 6, 2026 | 75.80 | 75.90 | 74.80 | 75.70 | 75.70 | -0.79% | 275,191 |
| Feb 5, 2026 | 76.20 | 77.30 | 76.00 | 76.30 | 76.30 | 0.39% | 148,623 |
| Feb 4, 2026 | 75.80 | 76.50 | 75.60 | 76.00 | 76.00 | 0.26% | 178,315 |
| Feb 3, 2026 | 76.10 | 76.30 | 74.80 | 75.80 | 75.80 | -0.26% | 311,477 |
| Feb 2, 2026 | 76.70 | 76.70 | 75.50 | 76.00 | 76.00 | -1.17% | 517,579 |