Sun Rise E&T Corporation (TPEX:1343)
Taiwan · Delayed Price · Currency is TWD 32.30
-0.35 (-1.07%)
Aug 26, 2026, 1:42 PM CST
Sun Rise E&T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 32.90 | 34.00 | 32.65 | 27.90 | 27.90 | -18.06% | 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 |
| Aug 10, 2026 | 35.35 | 36.50 | 35.35 | 35.35 | 35.35 | 0.14% | 59,377 |
| Aug 7, 2026 | 35.80 | 35.85 | 35.05 | 35.30 | 35.30 | -2.22% | 36,629 |
| Aug 6, 2026 | 35.90 | 36.10 | 35.05 | 36.10 | 36.10 | 0.42% | 36,159 |
| Aug 5, 2026 | 36.00 | 36.40 | 35.15 | 35.95 | 35.95 | 2.42% | 81,162 |
| Aug 4, 2026 | 35.55 | 35.55 | 34.40 | 35.10 | 35.10 | -1.13% | 118,781 |
| Aug 3, 2026 | 31.00 | 35.50 | 31.00 | 35.50 | 35.50 | 14.52% | 162,958 |
| Jul 31, 2026 | 31.70 | 32.00 | 31.00 | 31.00 | 31.00 | -2.21% | 40,376 |
| Jul 30, 2026 | 31.40 | 31.75 | 30.20 | 31.70 | 31.70 | 1.28% | 52,657 |
| 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 |