Sun Rise E&T Corporation (TPEX:1343)
Taiwan · Delayed Price · Currency is TWD 31.70
+0.40 (1.28%)
Jul 30, 2026, 1:55 PM CST
Sun Rise E&T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 29.70 | 31.40 | 29.70 | 31.30 | 31.30 | 5.03% | 71,539 |
| Jul 28, 2026 | 31.20 | 31.20 | 28.90 | 29.80 | 29.80 | -4.18% | 97,859 |
| Jul 27, 2026 | 29.30 | 31.40 | 29.30 | 31.10 | 31.10 | 6.51% | 174,635 |
| Jul 24, 2026 | 28.00 | 29.45 | 27.90 | 29.20 | 29.20 | 4.66% | 132,298 |
| Jul 23, 2026 | 28.15 | 28.15 | 27.00 | 27.90 | 27.90 | -0.89% | 49,024 |
| Jul 22, 2026 | 28.15 | 28.85 | 27.90 | 28.15 | 28.15 | - | 71,389 |
| Jul 21, 2026 | 28.10 | 28.40 | 27.70 | 28.15 | 28.15 | 0.18% | 41,031 |
| Jul 20, 2026 | 27.30 | 28.60 | 27.30 | 28.10 | 28.10 | 2.74% | 57,144 |
| Jul 17, 2026 | 28.10 | 28.55 | 26.50 | 27.35 | 27.35 | -0.55% | 92,109 |
| Jul 16, 2026 | 27.75 | 28.20 | 26.75 | 27.50 | 27.50 | -0.54% | 57,610 |
| Jul 15, 2026 | 26.00 | 27.65 | 26.00 | 27.65 | 27.65 | 6.35% | 53,174 |
| Jul 14, 2026 | 26.50 | 26.50 | 25.30 | 26.00 | 26.00 | -1.89% | 81,013 |
| Jul 13, 2026 | 25.70 | 26.80 | 25.00 | 26.50 | 26.50 | 2.91% | 120,686 |
| Jul 9, 2026 | 24.40 | 25.75 | 23.90 | 25.75 | 25.75 | 2.79% | 52,894 |
| Jul 8, 2026 | 24.20 | 25.05 | 23.75 | 25.05 | 25.05 | 3.09% | 19,464 |
| Jul 7, 2026 | 24.20 | 24.30 | 23.50 | 24.30 | 24.30 | 2.97% | 32,309 |
| Jul 6, 2026 | 23.40 | 23.65 | 23.10 | 23.60 | 23.60 | 1.29% | 64,005 |
| Jul 3, 2026 | 23.30 | 23.30 | 22.50 | 23.30 | 23.30 | 0.43% | 12,056 |
| Jul 2, 2026 | 22.50 | 23.30 | 22.25 | 23.20 | 23.20 | 2.88% | 14,057 |
| Jul 1, 2026 | 23.65 | 23.65 | 22.45 | 22.55 | 22.55 | -5.25% | 58,476 |
| Jun 30, 2026 | 24.70 | 24.70 | 23.45 | 23.80 | 23.80 | -4.03% | 26,406 |
| Jun 29, 2026 | 26.45 | 26.45 | 24.25 | 24.80 | 24.80 | -3.69% | 20,333 |
| Jun 26, 2026 | 27.55 | 27.90 | 25.30 | 25.75 | 25.75 | -7.04% | 167,944 |
| Jun 25, 2026 | 30.00 | 31.15 | 27.70 | 27.70 | 27.70 | -5.94% | 205,734 |
| Jun 24, 2026 | 25.25 | 30.10 | 24.40 | 29.45 | 29.45 | 16.63% | 250,868 |
| Jun 23, 2026 | 21.50 | 25.25 | 21.40 | 25.25 | 25.25 | 17.44% | 90,324 |
| Jun 22, 2026 | 21.00 | 21.90 | 20.85 | 21.50 | 21.50 | 2.38% | 115,129 |
| 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 |