Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan · Delayed Price · Currency is TWD 76.00
+0.70 (0.93%)
Aug 7, 2026, 1:30 PM CST
TPE:8341 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 76.70 | 76.90 | 76.30 | 76.60 | 76.60 | -0.39% | 150,803 |
| Jul 8, 2026 | 76.70 | 77.10 | 76.30 | 76.90 | 76.90 | 0.26% | 144,066 |
| Jul 7, 2026 | 77.80 | 77.80 | 76.20 | 76.70 | 76.70 | -0.39% | 262,432 |
| Jul 6, 2026 | 77.20 | 78.30 | 77.00 | 77.00 | 77.00 | -0.13% | 294,611 |
| Jul 3, 2026 | 75.40 | 77.80 | 75.40 | 77.10 | 77.10 | 1.98% | 327,068 |
| Jul 2, 2026 | 75.80 | 76.10 | 75.50 | 75.60 | 75.60 | -0.26% | 128,725 |
| Jul 1, 2026 | 76.00 | 76.10 | 75.10 | 75.80 | 75.80 | -0.13% | 199,072 |
| Jun 30, 2026 | 75.90 | 76.10 | 75.10 | 75.90 | 75.90 | 0.53% | 194,460 |
| Jun 29, 2026 | 74.60 | 75.90 | 74.50 | 75.50 | 75.50 | 1.89% | 321,119 |
| Jun 26, 2026 | 78.60 | 78.70 | 77.50 | 78.10 | 74.10 | -0.64% | 671,600 |
| Jun 25, 2026 | 78.30 | 79.10 | 78.00 | 78.60 | 74.57 | 0.38% | 321,915 |
| Jun 24, 2026 | 79.00 | 79.00 | 78.00 | 78.30 | 74.29 | -1.26% | 465,028 |
| Jun 23, 2026 | 79.30 | 79.50 | 78.90 | 79.30 | 75.24 | - | 307,101 |
| Jun 22, 2026 | 79.70 | 79.70 | 78.90 | 79.30 | 75.24 | -0.38% | 318,931 |
| Jun 18, 2026 | 79.90 | 80.70 | 79.40 | 79.60 | 75.52 | -0.25% | 187,300 |
| Jun 17, 2026 | 80.00 | 80.20 | 79.30 | 79.80 | 75.71 | -0.25% | 258,678 |
| Jun 16, 2026 | 81.00 | 81.00 | 79.80 | 80.00 | 75.90 | -1.23% | 259,016 |
| Jun 15, 2026 | 81.30 | 81.90 | 80.40 | 81.00 | 76.85 | -0.25% | 306,809 |
| Jun 12, 2026 | 81.70 | 82.50 | 81.00 | 81.20 | 77.04 | 0.25% | 491,333 |
| Jun 11, 2026 | 81.50 | 81.90 | 80.60 | 81.00 | 76.85 | -0.37% | 494,672 |
| Jun 10, 2026 | 80.90 | 82.00 | 80.50 | 81.30 | 77.14 | 0.49% | 698,371 |
| Jun 9, 2026 | 78.30 | 81.70 | 78.30 | 80.90 | 76.76 | 3.85% | 798,402 |
| Jun 8, 2026 | 76.80 | 78.50 | 76.80 | 77.90 | 73.91 | -1.39% | 293,735 |
| Jun 5, 2026 | 79.40 | 79.40 | 78.00 | 79.00 | 74.95 | 0.51% | 396,221 |
| Jun 4, 2026 | 77.50 | 78.80 | 77.50 | 78.60 | 74.57 | 1.42% | 460,064 |
| Jun 3, 2026 | 77.20 | 78.00 | 76.70 | 77.50 | 73.53 | 1.04% | 423,985 |
| Jun 2, 2026 | 76.50 | 76.70 | 76.10 | 76.70 | 72.77 | 0.13% | 261,414 |
| Jun 1, 2026 | 75.30 | 76.60 | 74.90 | 76.60 | 72.68 | 1.86% | 354,659 |
| May 29, 2026 | 74.90 | 75.50 | 74.90 | 75.20 | 71.35 | 0.53% | 170,657 |
| May 28, 2026 | 75.30 | 75.60 | 74.60 | 74.80 | 70.97 | -0.80% | 265,046 |
| May 27, 2026 | 75.70 | 75.70 | 75.20 | 75.40 | 71.54 | -0.40% | 187,946 |