Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan · Delayed Price · Currency is TWD 75.20
-0.80 (-1.05%)
Oct 30, 2026, 1:30 PM CST
TPE:8341 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 76.00 | 76.00 | 75.10 | 75.20 | 75.20 | -1.05% | 165,018 |
| Oct 29, 2026 | 76.40 | 77.00 | 75.90 | 76.00 | 76.00 | -1.55% | 161,433 |
| Oct 28, 2026 | 76.40 | 78.00 | 75.90 | 77.20 | 77.20 | -1.66% | 695,324 |
| Oct 27, 2026 | 75.60 | 78.50 | 75.10 | 78.50 | 78.50 | 3.84% | 945,057 |
| Oct 22, 2026 | 75.20 | 75.60 | 75.00 | 75.60 | 75.60 | 0.93% | 297,777 |
| Oct 21, 2026 | 74.20 | 75.00 | 74.20 | 74.90 | 74.90 | 0.40% | 119,715 |
| Oct 20, 2026 | 74.20 | 75.00 | 74.20 | 74.60 | 74.60 | 0.27% | 149,888 |
| Oct 19, 2026 | 73.70 | 75.00 | 73.70 | 74.40 | 74.40 | -0.27% | 281,426 |
| Oct 16, 2026 | 74.60 | 74.80 | 74.30 | 74.60 | 74.60 | 0.67% | 146,359 |
| Oct 15, 2026 | 74.30 | 74.30 | 73.80 | 74.10 | 74.10 | -0.40% | 220,440 |
| Oct 14, 2026 | 74.10 | 74.40 | 74.00 | 74.40 | 74.40 | 0.40% | 101,534 |
| Oct 13, 2026 | 73.80 | 74.30 | 73.80 | 74.10 | 74.10 | 0.14% | 155,300 |
| Oct 12, 2026 | 74.30 | 74.30 | 73.80 | 74.00 | 74.00 | 0.27% | 109,288 |
| Oct 8, 2026 | 73.60 | 73.80 | 73.50 | 73.80 | 73.80 | 0.27% | 102,150 |
| Oct 7, 2026 | 73.70 | 73.80 | 73.60 | 73.60 | 73.60 | -0.14% | 162,705 |
| Oct 6, 2026 | 73.90 | 73.90 | 73.60 | 73.70 | 73.70 | -0.14% | 149,317 |
| Oct 5, 2026 | 74.20 | 74.20 | 73.80 | 73.80 | 73.80 | -0.54% | 285,825 |
| Oct 2, 2026 | 74.30 | 74.30 | 74.10 | 74.20 | 74.20 | - | 112,529 |
| Oct 1, 2026 | 74.40 | 74.40 | 74.20 | 74.20 | 74.20 | -0.27% | 106,612 |
| Sep 30, 2026 | 74.80 | 74.80 | 74.20 | 74.40 | 74.40 | 0.13% | 159,705 |
| Sep 29, 2026 | 74.50 | 74.60 | 74.30 | 74.30 | 74.30 | -0.27% | 101,431 |
| Sep 24, 2026 | 74.70 | 74.70 | 74.50 | 74.50 | 74.50 | -0.13% | 104,313 |
| Sep 23, 2026 | 74.80 | 75.10 | 74.60 | 74.60 | 74.60 | -0.13% | 89,431 |
| Sep 22, 2026 | 74.60 | 75.10 | 74.60 | 74.70 | 74.70 | -0.13% | 126,767 |
| Sep 21, 2026 | 74.70 | 75.00 | 74.50 | 74.80 | 74.80 | -0.66% | 84,393 |
| Sep 18, 2026 | 74.50 | 75.30 | 74.40 | 75.30 | 75.30 | 1.07% | 154,499 |
| 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% | 159,482 |
| 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 | - | 99,224 |
| Aug 17, 2026 | 76.20 | 76.60 | 75.80 | 75.80 | 75.80 | -0.13% | 109,097 |