Sun Rise E&T Corporation (TPEX:1343)
Taiwan · Delayed Price · Currency is TWD 20.70
+0.20 (0.98%)
May 8, 2026, 1:57 PM CST
Sun Rise E&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 26.00 | 26.00 | 24.80 | 26.00 | 26.00 | 0.19% | 21,336 |
| Apr 7, 2026 | 26.00 | 26.00 | 24.90 | 25.95 | 25.95 | 1.57% | 9,653 |
| Apr 2, 2026 | 25.50 | 26.10 | 25.40 | 25.55 | 25.55 | -2.11% | 18,048 |
| Apr 1, 2026 | 25.85 | 26.10 | 25.50 | 26.10 | 26.10 | 0.97% | 5,145 |
| Mar 31, 2026 | 26.10 | 26.40 | 25.55 | 25.85 | 25.85 | -0.19% | 34,408 |
| Mar 30, 2026 | 25.90 | 26.20 | 25.90 | 25.90 | 25.90 | -3.36% | 28,986 |
| Mar 27, 2026 | 26.80 | 26.80 | 25.95 | 26.80 | 26.80 | - | 12,564 |
| Mar 26, 2026 | 26.85 | 26.95 | 26.40 | 26.80 | 26.80 | -0.19% | 30,205 |
| Mar 25, 2026 | 26.80 | 26.90 | 25.90 | 26.85 | 26.85 | -0.19% | 20,431 |
| Mar 24, 2026 | 25.90 | 26.90 | 25.90 | 26.90 | 26.90 | - | 20,211 |
| Mar 23, 2026 | 26.80 | 27.00 | 25.80 | 26.90 | 26.90 | -3.24% | 17,210 |
| Mar 20, 2026 | 26.90 | 27.80 | 26.80 | 27.80 | 27.80 | 0.54% | 15,688 |
| Mar 19, 2026 | 27.60 | 27.65 | 27.40 | 27.65 | 27.65 | -1.25% | 27,202 |
| Mar 18, 2026 | 27.70 | 28.70 | 27.50 | 28.00 | 28.00 | -0.18% | 24,889 |
| Mar 17, 2026 | 27.90 | 28.05 | 27.50 | 28.05 | 28.05 | -2.43% | 57,740 |
| Mar 16, 2026 | 29.70 | 29.70 | 27.90 | 28.75 | 28.75 | -3.20% | 39,202 |
| Mar 13, 2026 | 30.40 | 30.40 | 28.90 | 29.70 | 29.70 | -2.30% | 22,043 |
| Mar 12, 2026 | 30.10 | 30.45 | 30.00 | 30.40 | 30.40 | 1.16% | 26,266 |
| Mar 11, 2026 | 30.30 | 30.30 | 29.30 | 30.05 | 30.05 | -1.31% | 39,307 |
| Mar 10, 2026 | 28.30 | 30.45 | 28.30 | 30.45 | 30.45 | 7.60% | 53,659 |
| Mar 9, 2026 | 29.00 | 29.00 | 27.55 | 28.30 | 28.30 | -2.75% | 31,111 |
| Mar 6, 2026 | 29.95 | 29.95 | 28.40 | 29.10 | 29.10 | -2.68% | 14,118 |
| Mar 5, 2026 | 28.95 | 30.10 | 27.85 | 29.90 | 29.90 | 3.28% | 71,761 |
| Mar 4, 2026 | 30.15 | 30.95 | 27.85 | 28.95 | 28.95 | -5.08% | 59,543 |
| Mar 3, 2026 | 32.10 | 32.30 | 30.10 | 30.50 | 30.50 | -4.69% | 75,366 |
| Mar 2, 2026 | 28.85 | 33.60 | 27.55 | 32.00 | 32.00 | 10.92% | 148,492 |
| Feb 26, 2026 | 26.25 | 28.85 | 25.90 | 28.85 | 28.85 | 9.90% | 45,669 |
| Feb 25, 2026 | 26.30 | 26.30 | 25.85 | 26.25 | 26.25 | -0.19% | 45,214 |
| Feb 24, 2026 | 26.00 | 26.80 | 25.90 | 26.30 | 26.30 | -0.75% | 72,242 |