Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan · Delayed Price · Currency is TWD 79.00
+0.40 (0.51%)
Jun 5, 2026, 1:30 PM CST
TPE:8341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 77.50 | 78.80 | 77.50 | 78.60 | 78.60 | 1.42% | 460,064 |
| Jun 3, 2026 | 77.20 | 78.00 | 76.70 | 77.50 | 77.50 | 1.04% | 423,985 |
| Jun 2, 2026 | 76.50 | 76.70 | 76.10 | 76.70 | 76.70 | 0.13% | 261,414 |
| Jun 1, 2026 | 75.30 | 76.60 | 74.90 | 76.60 | 76.60 | 1.86% | 354,659 |
| May 29, 2026 | 74.90 | 75.50 | 74.90 | 75.20 | 75.20 | 0.53% | 170,657 |
| May 28, 2026 | 75.30 | 75.60 | 74.60 | 74.80 | 74.80 | -0.80% | 264,113 |
| May 27, 2026 | 75.70 | 75.70 | 75.20 | 75.40 | 75.40 | -0.40% | 187,946 |
| May 26, 2026 | 75.70 | 75.90 | 75.40 | 75.70 | 75.70 | - | 164,556 |
| May 25, 2026 | 76.20 | 76.30 | 75.50 | 75.70 | 75.70 | -0.66% | 251,067 |
| May 22, 2026 | 76.50 | 76.50 | 76.00 | 76.20 | 76.20 | -0.65% | 142,523 |
| May 21, 2026 | 76.10 | 76.70 | 75.80 | 76.70 | 76.70 | 0.92% | 193,062 |
| May 20, 2026 | 76.30 | 76.30 | 75.60 | 76.00 | 76.00 | -0.26% | 165,667 |
| May 19, 2026 | 76.70 | 77.00 | 76.20 | 76.20 | 76.20 | 0.13% | 182,067 |
| May 18, 2026 | 76.10 | 76.10 | 75.50 | 76.10 | 76.10 | -0.52% | 188,474 |
| May 15, 2026 | 76.90 | 77.90 | 76.10 | 76.50 | 76.50 | 0.39% | 361,429 |
| 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 |