Sun Rise E&T Corporation (TPEX:1343)
Taiwan · Delayed Price · Currency is TWD 35.55
-1.60 (-4.31%)
Oct 22, 2026, 1:24 PM CST
Sun Rise E&T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 35.45 | 37.15 | 34.50 | 35.55 | 35.55 | -4.31% | 43,229 |
| Oct 21, 2026 | 38.20 | 38.35 | 35.35 | 37.15 | 37.15 | -5.11% | 134,477 |
| Oct 20, 2026 | 39.00 | 39.25 | 33.35 | 39.15 | 39.15 | 0.38% | 271,889 |
| Oct 19, 2026 | 37.05 | 39.20 | 36.35 | 39.00 | 39.00 | 5.26% | 335,719 |
| Oct 16, 2026 | 30.10 | 37.60 | 30.10 | 37.05 | 37.05 | 22.68% | 471,944 |
| Oct 15, 2026 | 30.90 | 31.25 | 27.65 | 30.20 | 30.20 | -3.51% | 72,082 |
| Oct 14, 2026 | 31.50 | 31.50 | 30.50 | 31.30 | 31.30 | - | 10,064 |
| Oct 13, 2026 | 31.40 | 31.55 | 31.00 | 31.30 | 31.30 | -0.32% | 33,011 |
| Oct 12, 2026 | 31.60 | 31.60 | 30.00 | 31.40 | 31.40 | -0.63% | 40,605 |
| Oct 8, 2026 | 32.60 | 32.60 | 31.10 | 31.60 | 31.60 | -2.92% | 28,011 |
| Oct 7, 2026 | 31.80 | 32.60 | 31.50 | 32.55 | 32.55 | 2.52% | 10,008 |
| Oct 6, 2026 | 31.50 | 32.60 | 31.50 | 31.75 | 31.75 | - | 22,241 |
| Oct 5, 2026 | 31.90 | 32.10 | 31.40 | 31.75 | 31.75 | -4.22% | 40,428 |
| Oct 2, 2026 | 33.15 | 33.30 | 31.95 | 33.15 | 33.15 | 0.45% | 34,023 |
| Oct 1, 2026 | 33.75 | 33.75 | 31.85 | 33.00 | 33.00 | -2.37% | 52,017 |
| Sep 30, 2026 | 33.15 | 35.00 | 33.15 | 33.80 | 33.80 | 1.96% | 46,055 |
| Sep 29, 2026 | 31.90 | 33.20 | 31.90 | 33.15 | 33.15 | 3.92% | 65,361 |
| Sep 24, 2026 | 33.45 | 33.45 | 31.90 | 31.90 | 31.90 | -4.49% | 7,806 |
| Sep 23, 2026 | 31.90 | 33.45 | 31.75 | 33.40 | 33.40 | 4.70% | 48,358 |
| Sep 22, 2026 | 30.40 | 31.95 | 30.40 | 31.90 | 31.90 | 4.93% | 18,063 |
| Sep 21, 2026 | 29.80 | 31.55 | 29.05 | 30.40 | 30.40 | 3.23% | 52,956 |
| Sep 18, 2026 | 29.45 | 29.60 | 29.00 | 29.45 | 29.45 | - | 16,080 |
| Sep 17, 2026 | 29.30 | 29.45 | 29.30 | 29.45 | 29.45 | 0.51% | 3,035 |
| Sep 16, 2026 | 28.25 | 29.30 | 28.25 | 29.30 | 29.30 | 3.72% | 15,036 |
| Sep 15, 2026 | 28.75 | 28.75 | 28.15 | 28.25 | 28.25 | -1.91% | 7,345 |
| Sep 14, 2026 | 29.80 | 29.80 | 28.35 | 28.80 | 28.80 | -2.70% | 9,012 |
| Sep 11, 2026 | 29.70 | 29.80 | 29.50 | 29.60 | 29.60 | -3.43% | 20,124 |
| Sep 10, 2026 | 30.00 | 30.70 | 29.75 | 30.65 | 30.65 | - | 24,141 |
| Sep 9, 2026 | 30.30 | 30.65 | 29.75 | 30.65 | 30.65 | -0.16% | 11,235 |
| Sep 8, 2026 | 30.70 | 30.70 | 29.70 | 30.70 | 30.70 | - | 3,114 |
| Sep 7, 2026 | 30.95 | 30.95 | 29.75 | 30.70 | 30.70 | -0.81% | 4,004 |
| Sep 4, 2026 | 31.05 | 31.05 | 29.70 | 30.95 | 30.95 | -0.16% | 30,305 |
| Sep 3, 2026 | 31.05 | 31.05 | 29.65 | 31.00 | 31.00 | - | 8,063 |
| Sep 2, 2026 | 30.95 | 31.15 | 30.80 | 31.00 | 31.00 | -0.48% | 23,783 |
| Sep 1, 2026 | 31.05 | 31.15 | 30.70 | 31.15 | 31.15 | 0.32% | 20,312 |
| Aug 31, 2026 | 32.50 | 32.50 | 30.90 | 31.05 | 31.05 | -4.31% | 19,001 |
| Aug 28, 2026 | 32.40 | 32.95 | 31.00 | 32.45 | 32.45 | -1.07% | 35,266 |
| Aug 27, 2026 | 32.75 | 32.80 | 32.40 | 32.80 | 32.80 | 0.15% | 12,848 |
| Aug 26, 2026 | 32.60 | 33.00 | 32.30 | 32.75 | 32.75 | 0.31% | 30,526 |
| Aug 25, 2026 | 32.90 | 34.00 | 32.65 | 32.65 | 32.65 | -4.11% | 11,291 |
| Aug 24, 2026 | 34.70 | 34.70 | 33.25 | 34.05 | 34.05 | -1.45% | 15,532 |
| Aug 21, 2026 | 34.65 | 34.80 | 34.55 | 34.55 | 34.55 | -0.43% | 9,002 |
| Aug 20, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.17% | 301 |
| Aug 19, 2026 | 34.85 | 34.95 | 34.20 | 34.30 | 34.30 | -1.58% | 15,216 |
| Aug 18, 2026 | 34.15 | 35.15 | 34.15 | 34.85 | 34.85 | -0.71% | 11,866 |
| Aug 17, 2026 | 35.15 | 35.15 | 34.10 | 35.10 | 35.10 | -0.14% | 20,114 |
| Aug 14, 2026 | 34.15 | 35.15 | 34.15 | 35.15 | 35.15 | 2.93% | 12,008 |
| Aug 13, 2026 | 35.55 | 35.55 | 32.80 | 34.15 | 34.15 | -3.94% | 75,233 |
| Aug 12, 2026 | 35.60 | 35.60 | 34.40 | 35.55 | 35.55 | -0.14% | 16,259 |
| Aug 11, 2026 | 35.30 | 36.10 | 34.85 | 35.60 | 35.60 | 0.71% | 30,526 |