Sun Rise E&T Corporation (TPEX:1343)
Taiwan · Delayed Price · Currency is TWD 34.35
+0.45 (1.33%)
Dec 12, 2025, 12:39 PM CST
Sun Rise E&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 33.90 | 34.40 | 33.05 | 34.30 | 34.30 | 1.18% | 11,812 |
| Dec 11, 2025 | 34.50 | 34.50 | 33.10 | 33.90 | 33.90 | -1.74% | 15,704 |
| Dec 10, 2025 | 33.50 | 34.75 | 33.05 | 34.50 | 34.50 | -0.29% | 46,139 |
| Dec 9, 2025 | 34.70 | 34.70 | 34.00 | 34.60 | 34.60 | 1.76% | 9,040 |
| Dec 8, 2025 | 34.15 | 34.95 | 34.00 | 34.00 | 34.00 | -0.44% | 8,930 |
| Dec 5, 2025 | 34.75 | 35.05 | 34.00 | 34.15 | 34.15 | -1.87% | 14,629 |
| Dec 4, 2025 | 35.10 | 35.10 | 34.00 | 34.80 | 34.80 | -0.14% | 5,180 |
| Dec 3, 2025 | 35.25 | 35.35 | 34.60 | 34.85 | 34.85 | -0.99% | 7,273 |
| Dec 2, 2025 | 35.10 | 35.20 | 34.35 | 35.20 | 35.20 | 0.57% | 5,163 |
| Dec 1, 2025 | 35.75 | 35.75 | 34.20 | 35.00 | 35.00 | -2.10% | 38,122 |
| Nov 28, 2025 | 34.45 | 35.75 | 33.35 | 35.75 | 35.75 | 3.32% | 40,555 |
| Nov 27, 2025 | 34.70 | 34.90 | 33.70 | 34.60 | 34.60 | -0.29% | 25,025 |
| Nov 26, 2025 | 34.90 | 34.90 | 33.60 | 34.70 | 34.70 | 0.73% | 17,490 |
| Nov 25, 2025 | 34.45 | 34.80 | 33.25 | 34.45 | 34.45 | 0.29% | 7,156 |
| Nov 24, 2025 | 34.55 | 34.65 | 34.00 | 34.35 | 34.35 | -0.58% | 18,235 |
| Nov 21, 2025 | 34.40 | 34.85 | 33.50 | 34.55 | 34.55 | -1.00% | 23,446 |
| Nov 20, 2025 | 33.85 | 35.20 | 33.85 | 34.90 | 34.90 | 3.10% | 18,884 |
| Nov 19, 2025 | 35.10 | 35.10 | 33.50 | 33.85 | 33.85 | -0.44% | 34,559 |
| Nov 18, 2025 | 33.80 | 35.10 | 33.50 | 34.00 | 34.00 | -3.13% | 53,062 |
| Nov 17, 2025 | 34.05 | 35.15 | 32.65 | 35.10 | 35.10 | 2.93% | 89,766 |
| Nov 14, 2025 | 35.75 | 35.75 | 34.10 | 34.10 | 34.10 | -4.35% | 23,991 |
| Nov 13, 2025 | 34.90 | 35.75 | 34.35 | 35.65 | 35.65 | -0.14% | 4,051 |
| Nov 12, 2025 | 35.15 | 35.70 | 34.70 | 35.70 | 35.70 | 1.42% | 24,004 |
| Nov 11, 2025 | 35.95 | 35.95 | 34.70 | 35.20 | 35.20 | -0.71% | 10,125 |
| Nov 10, 2025 | 36.35 | 36.35 | 34.95 | 35.45 | 35.45 | -2.48% | 40,196 |
| Nov 7, 2025 | 35.85 | 36.40 | 35.00 | 36.35 | 36.35 | 2.39% | 10,693 |
| Nov 6, 2025 | 36.10 | 36.20 | 35.00 | 35.50 | 35.50 | 1.43% | 23,919 |
| Nov 5, 2025 | 37.50 | 37.50 | 34.70 | 35.00 | 35.00 | -7.41% | 26,120 |
| Nov 4, 2025 | 39.00 | 39.00 | 37.75 | 37.80 | 37.80 | -3.20% | 17,540 |
| Nov 3, 2025 | 40.30 | 40.45 | 38.15 | 39.05 | 39.05 | -3.10% | 68,143 |
| Oct 31, 2025 | 37.65 | 40.95 | 37.00 | 40.30 | 40.30 | 7.90% | 70,089 |
| Oct 30, 2025 | 37.85 | 37.85 | 36.30 | 37.35 | 37.35 | 0.40% | 56,911 |
| 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 |