Sun Rise E&T Corporation (TPEX:1343)
Taiwan · Delayed Price · Currency is TWD 36.70
-0.50 (-1.34%)
Oct 30, 2025, 1:31 PM CST
Sun Rise E&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 35.50 | 38.05 | 34.85 | 37.20 | 37.20 | 6.29% | 51,416 |
| Oct 28, 2025 | 35.10 | 35.65 | 34.85 | 35.00 | 35.00 | -0.28% | 30,357 |
| Oct 27, 2025 | 34.85 | 35.15 | 34.55 | 35.10 | 35.10 | -0.14% | 83,194 |
| Oct 23, 2025 | 35.65 | 35.65 | 34.85 | 35.15 | 35.15 | -1.26% | 11,834 |
| Oct 22, 2025 | 35.00 | 35.75 | 34.80 | 35.60 | 35.60 | 1.71% | 27,213 |
| Oct 21, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 50,017 |
| Oct 20, 2025 | 34.85 | 35.10 | 34.80 | 35.00 | 35.00 | -1.13% | 9,111 |
| Oct 17, 2025 | 34.85 | 35.40 | 34.85 | 35.40 | 35.40 | 1.58% | 24,320 |
| Oct 16, 2025 | 35.55 | 35.60 | 34.85 | 34.85 | 34.85 | -1.97% | 41,356 |
| Oct 15, 2025 | 35.80 | 35.90 | 34.90 | 35.55 | 35.55 | -0.84% | 52,517 |
| Oct 14, 2025 | 35.85 | 36.85 | 35.35 | 35.85 | 35.85 | -0.42% | 62,232 |
| Oct 13, 2025 | 36.65 | 36.65 | 35.15 | 36.00 | 36.00 | -2.04% | 14,126 |
| Oct 9, 2025 | 36.95 | 36.95 | 35.85 | 36.75 | 36.75 | -0.54% | 28,593 |
| Oct 8, 2025 | 37.00 | 37.20 | 36.55 | 36.95 | 36.95 | 0.96% | 50,092 |
| Oct 7, 2025 | 38.00 | 38.00 | 36.00 | 36.60 | 36.60 | -2.14% | 109,705 |
| Oct 3, 2025 | 37.85 | 38.00 | 37.00 | 37.40 | 37.40 | -2.73% | 129,431 |
| Oct 2, 2025 | 38.95 | 38.95 | 37.90 | 38.45 | 38.45 | -0.90% | 44,724 |
| Oct 1, 2025 | 39.60 | 39.95 | 38.20 | 38.80 | 38.80 | -2.51% | 183,164 |
| Sep 30, 2025 | 40.20 | 40.50 | 39.35 | 39.80 | 39.80 | -0.62% | 162,020 |
| Sep 29, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.37% | - |
| Sep 26, 2025 | 40.00 | 40.50 | 40.00 | 40.20 | 40.20 | -1.95% | 74,777 |
| Sep 25, 2025 | 40.85 | 41.30 | 40.00 | 41.00 | 41.00 | -0.73% | 138,535 |
| Sep 24, 2025 | 42.55 | 42.75 | 41.00 | 41.30 | 41.30 | -3.84% | 113,981 |
| Sep 23, 2025 | 44.85 | 45.00 | 42.60 | 42.95 | 42.95 | -3.81% | 199,033 |
| Sep 22, 2025 | 45.80 | 45.90 | 44.65 | 44.65 | 44.65 | -2.51% | 123,701 |
| Sep 19, 2025 | 47.00 | 47.15 | 45.45 | 45.80 | 45.80 | -2.55% | 113,561 |
| Sep 18, 2025 | 47.35 | 47.60 | 46.25 | 47.00 | 47.00 | -1.67% | 103,939 |
| Sep 17, 2025 | 49.00 | 49.00 | 47.35 | 47.80 | 47.80 | -2.05% | 85,075 |
| Sep 16, 2025 | 51.20 | 51.20 | 48.65 | 48.80 | 48.80 | -4.69% | 34,439 |
| Sep 15, 2025 | 51.80 | 52.00 | 50.70 | 51.20 | 51.20 | -2.48% | 40,509 |
| Sep 12, 2025 | 51.50 | 53.00 | 51.00 | 52.50 | 52.50 | -0.19% | 214,123 |
| Sep 11, 2025 | 49.00 | 65.20 | 47.00 | 52.60 | 52.60 | 6.48% | 728,274 |
| Sep 10, 2025 | 50.10 | 50.70 | 46.25 | 49.40 | 49.40 | -2.56% | 153,574 |
| Sep 9, 2025 | 46.15 | 50.70 | 44.40 | 50.70 | 50.70 | 9.86% | 99,062 |
| Sep 8, 2025 | 44.85 | 46.15 | 44.85 | 46.15 | 46.15 | 1.65% | 38,735 |
| Sep 5, 2025 | 47.00 | 47.15 | 44.05 | 45.40 | 45.40 | -5.22% | 150,132 |
| Sep 4, 2025 | 47.60 | 48.25 | 47.00 | 47.90 | 47.90 | 0.63% | 68,284 |
| Sep 3, 2025 | 49.05 | 49.50 | 47.05 | 47.60 | 47.60 | -2.86% | 88,178 |
| Sep 2, 2025 | 49.05 | 49.25 | 47.95 | 49.00 | 49.00 | -1.01% | 95,380 |
| Sep 1, 2025 | 48.85 | 51.00 | 48.60 | 49.50 | 49.50 | 0.81% | 39,006 |
| Aug 29, 2025 | 51.10 | 51.20 | 48.90 | 49.10 | 49.10 | -6.48% | 92,826 |
| Aug 28, 2025 | 53.60 | 53.60 | 50.90 | 52.50 | 52.50 | -2.05% | 39,388 |
| Aug 27, 2025 | 55.00 | 56.20 | 53.20 | 53.60 | 53.60 | -2.72% | 95,803 |
| Aug 26, 2025 | 53.00 | 56.00 | 48.95 | 55.10 | 55.10 | 3.96% | 135,183 |
| Aug 25, 2025 | 55.00 | 56.80 | 48.95 | 53.00 | 53.00 | -1.85% | 256,241 |
| Aug 22, 2025 | 53.20 | 57.40 | 53.00 | 54.00 | 54.00 | 1.50% | 191,776 |
| Aug 21, 2025 | 42.65 | 53.30 | 42.50 | 53.20 | 53.20 | 26.97% | 306,009 |
| Aug 20, 2025 | 41.35 | 43.00 | 41.35 | 41.90 | 41.90 | 0.24% | 39,833 |
| Aug 19, 2025 | 41.75 | 41.85 | 41.05 | 41.80 | 41.80 | -0.36% | 45,730 |
| Aug 18, 2025 | 41.85 | 42.30 | 40.55 | 41.95 | 41.95 | 2.82% | 78,497 |