Sun Rise E&T Corporation (TPEX:1343)
Taiwan · Delayed Price · Currency is TWD 21.00
+1.70 (8.81%)
Jun 18, 2026, 2:58 PM CST
Sun Rise E&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 19.30 | 21.25 | 19.25 | 21.00 | 21.00 | 8.81% | 110,450 |
| Jun 17, 2026 | 19.10 | 19.60 | 18.60 | 19.30 | 19.30 | - | 32,926 |
| Jun 16, 2026 | 19.70 | 19.70 | 19.10 | 19.30 | 19.30 | -2.03% | 33,906 |
| Jun 15, 2026 | 19.15 | 19.70 | 19.10 | 19.70 | 19.70 | - | 6,537 |
| Jun 12, 2026 | 19.85 | 19.95 | 19.05 | 19.70 | 19.70 | 1.03% | 56,085 |
| Jun 11, 2026 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | - | 13,153 |
| Jun 10, 2026 | 18.95 | 19.75 | 18.95 | 19.50 | 19.50 | - | 54,223 |
| Jun 9, 2026 | 19.00 | 19.90 | 18.95 | 19.50 | 19.50 | -2.01% | 48,123 |
| Jun 8, 2026 | 18.85 | 19.90 | 18.60 | 19.90 | 19.90 | -0.25% | 28,223 |
| Jun 5, 2026 | 20.00 | 20.00 | 19.10 | 19.95 | 19.95 | 0.25% | 31,413 |
| Jun 4, 2026 | 19.90 | 20.00 | 19.10 | 19.90 | 19.90 | 0.51% | 19,111 |
| Jun 3, 2026 | 19.70 | 20.00 | 18.60 | 19.80 | 19.80 | -1.00% | 131,485 |
| Jun 2, 2026 | 19.75 | 20.00 | 19.60 | 20.00 | 20.00 | -0.25% | 46,739 |
| Jun 1, 2026 | 20.55 | 20.55 | 19.75 | 20.05 | 20.05 | -2.43% | 29,752 |
| May 29, 2026 | 20.55 | 20.55 | 19.70 | 20.55 | 20.55 | 3.27% | 40,706 |
| May 28, 2026 | 20.55 | 20.55 | 19.90 | 19.90 | 19.90 | -2.45% | 8,151 |
| May 27, 2026 | 20.60 | 20.65 | 20.00 | 20.40 | 20.40 | -0.49% | 19,620 |
| May 26, 2026 | 20.00 | 20.55 | 19.90 | 20.50 | 20.50 | 0.99% | 26,856 |
| May 25, 2026 | 19.85 | 20.60 | 19.75 | 20.30 | 20.30 | -1.46% | 19,198 |
| May 22, 2026 | 21.25 | 21.25 | 19.70 | 20.60 | 20.60 | -3.06% | 35,011 |
| May 21, 2026 | 21.75 | 21.75 | 18.85 | 21.25 | 21.25 | 1.19% | 118,695 |
| May 20, 2026 | 21.70 | 21.70 | 20.90 | 21.00 | 21.00 | -3.23% | 20,659 |
| May 19, 2026 | 20.90 | 21.70 | 20.90 | 21.70 | 21.70 | - | 14,553 |
| May 18, 2026 | 21.70 | 21.90 | 20.90 | 21.70 | 21.70 | - | 17,370 |
| May 15, 2026 | 20.85 | 21.85 | 20.85 | 21.70 | 21.70 | 2.84% | 72,760 |
| May 14, 2026 | 20.80 | 21.10 | 20.65 | 21.10 | 21.10 | 0.72% | 46,939 |
| May 13, 2026 | 21.00 | 21.00 | 20.65 | 20.95 | 20.95 | -0.24% | 29,076 |
| May 12, 2026 | 20.80 | 21.00 | 20.50 | 21.00 | 21.00 | 0.48% | 37,969 |
| May 11, 2026 | 20.75 | 21.10 | 20.50 | 20.90 | 20.90 | 0.72% | 34,093 |
| May 8, 2026 | 21.00 | 21.00 | 20.40 | 20.75 | 20.75 | 1.22% | 45,121 |
| May 7, 2026 | 19.60 | 21.00 | 19.60 | 20.50 | 20.50 | 3.02% | 75,663 |
| May 6, 2026 | 20.10 | 20.10 | 19.55 | 19.90 | 19.90 | -1.00% | 39,695 |
| May 5, 2026 | 20.60 | 20.90 | 19.85 | 20.10 | 20.10 | -2.43% | 67,697 |
| May 4, 2026 | 20.90 | 20.90 | 20.10 | 20.60 | 20.60 | -5.94% | 45,936 |
| Apr 30, 2026 | 20.10 | 21.90 | 20.10 | 21.90 | 21.90 | 4.29% | 45,665 |
| Apr 29, 2026 | 20.20 | 21.00 | 20.05 | 21.00 | 21.00 | 1.45% | 17,847 |
| Apr 28, 2026 | 20.75 | 20.75 | 20.20 | 20.70 | 20.70 | -0.24% | 3,333 |
| Apr 27, 2026 | 21.30 | 21.30 | 20.20 | 20.75 | 20.75 | -2.58% | 41,084 |
| Apr 24, 2026 | 21.55 | 21.55 | 20.45 | 21.30 | 21.30 | -5.12% | 21,658 |
| Apr 23, 2026 | 23.00 | 23.10 | 20.30 | 22.45 | 22.45 | -6.26% | 131,693 |
| Apr 22, 2026 | 22.15 | 23.95 | 22.00 | 23.95 | 23.95 | 8.37% | 162,485 |
| Apr 21, 2026 | 21.65 | 22.60 | 20.60 | 22.10 | 22.10 | 2.08% | 65,577 |
| Apr 20, 2026 | 21.75 | 22.25 | 20.90 | 21.65 | 21.65 | -4.20% | 89,471 |
| Apr 17, 2026 | 20.10 | 22.60 | 20.10 | 22.60 | 22.60 | 7.88% | 79,870 |
| Apr 16, 2026 | 21.35 | 21.50 | 20.05 | 20.95 | 20.95 | -3.01% | 111,640 |
| Apr 15, 2026 | 22.60 | 22.90 | 20.50 | 21.60 | 21.60 | -6.09% | 180,492 |
| Apr 14, 2026 | 24.00 | 24.10 | 22.60 | 23.00 | 23.00 | -6.50% | 74,976 |
| Apr 13, 2026 | 24.90 | 25.10 | 24.00 | 24.60 | 24.60 | -3.91% | 91,906 |
| Apr 10, 2026 | 25.20 | 25.90 | 24.90 | 25.60 | 25.60 | -1.35% | 40,817 |
| Apr 9, 2026 | 25.95 | 25.95 | 24.90 | 25.95 | 25.95 | -0.19% | 11,844 |