Sun Rise E&T Corporation (TPEX:1343)
Taiwan · Delayed Price · Currency is TWD 47.00
-0.80 (-1.67%)
Sep 18, 2025, 1:43 PM CST
Sun Rise E&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 47.35 | 47.50 | 46.25 | 47.50 | - | -0.63% | 3,000 |
| 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 |
| Aug 15, 2025 | 40.10 | 41.85 | 40.10 | 40.80 | 40.80 | -1.57% | 81,230 |
| Aug 14, 2025 | 39.75 | 41.75 | 39.75 | 41.45 | 41.45 | 4.15% | 48,073 |
| Aug 13, 2025 | 40.05 | 40.10 | 38.65 | 39.80 | 39.80 | -0.87% | 123,149 |
| Aug 12, 2025 | 39.75 | 40.40 | 39.60 | 40.15 | 40.15 | 1.01% | 47,426 |
| Aug 11, 2025 | 40.05 | 41.35 | 39.60 | 39.75 | 39.75 | -1.12% | 144,847 |
| Aug 8, 2025 | 40.45 | 43.15 | 38.25 | 40.20 | 40.20 | -4.17% | 292,585 |
| Aug 7, 2025 | 43.25 | 43.25 | 39.00 | 41.95 | 41.95 | -2.89% | 384,488 |
| Aug 6, 2025 | 46.20 | 46.20 | 42.50 | 43.20 | 43.20 | -6.39% | 113,569 |
| Aug 5, 2025 | 47.50 | 47.50 | 45.85 | 46.15 | 46.15 | -2.64% | 76,544 |
| Aug 4, 2025 | 48.80 | 48.80 | 46.80 | 47.40 | 47.40 | -2.77% | 54,630 |
| Aug 1, 2025 | 48.40 | 48.75 | 48.30 | 48.75 | 48.75 | 1.35% | 22,025 |
| Jul 31, 2025 | 48.65 | 48.80 | 48.10 | 48.10 | 48.10 | -1.23% | 21,040 |
| Jul 30, 2025 | 49.15 | 49.15 | 48.40 | 48.70 | 48.70 | -0.61% | 41,677 |
| Jul 29, 2025 | 49.90 | 49.90 | 48.50 | 49.00 | 49.00 | -1.01% | 19,990 |
| Jul 28, 2025 | 51.40 | 51.40 | 49.35 | 49.50 | 49.50 | -2.75% | 37,664 |
| Jul 25, 2025 | 51.90 | 51.90 | 50.90 | 50.90 | 50.90 | -1.93% | 11,250 |
| Jul 24, 2025 | 49.65 | 51.90 | 49.65 | 51.90 | 51.90 | 1.96% | 15,330 |
| Jul 23, 2025 | 49.25 | 51.10 | 49.00 | 50.90 | 50.90 | 3.35% | 42,081 |
| Jul 22, 2025 | 49.60 | 49.90 | 48.85 | 49.25 | 49.25 | -1.50% | 205,429 |
| Jul 21, 2025 | 51.80 | 53.20 | 50.00 | 50.00 | 50.00 | -4.21% | 188,057 |
| Jul 18, 2025 | 53.90 | 53.90 | 51.80 | 52.20 | 52.20 | -2.43% | 74,887 |
| Jul 17, 2025 | 53.20 | 53.80 | 52.90 | 53.50 | 53.50 | 0.75% | 48,522 |
| Jul 16, 2025 | 53.90 | 53.90 | 52.80 | 53.10 | 53.10 | -1.48% | 65,447 |
| Jul 15, 2025 | 56.60 | 56.60 | 53.00 | 53.90 | 53.90 | -4.26% | 80,957 |
| Jul 14, 2025 | 58.60 | 58.90 | 55.00 | 56.30 | 56.30 | -3.76% | 132,054 |
| Jul 11, 2025 | 55.20 | 60.00 | 54.60 | 58.50 | 58.50 | 6.36% | 178,059 |