SunVic Technology Co., Ltd. (TPEX:4304)
Taiwan · Delayed Price · Currency is TWD 26.35
+0.40 (1.54%)
Jun 5, 2026, 1:30 PM CST
SunVic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 27.20 | 27.20 | 25.20 | 25.95 | 25.95 | -0.19% | 31,847 |
| Jun 3, 2026 | 26.05 | 26.30 | 26.00 | 26.00 | 26.00 | -3.53% | 52,033 |
| Jun 2, 2026 | 26.60 | 26.95 | 26.50 | 26.95 | 26.95 | -0.19% | 18,001 |
| Jun 1, 2026 | 28.00 | 28.00 | 26.60 | 27.00 | 27.00 | -3.57% | 54,132 |
| May 29, 2026 | 27.20 | 28.70 | 27.20 | 28.00 | 28.00 | 3.13% | 7,001 |
| May 28, 2026 | 27.15 | 27.15 | 27.00 | 27.15 | 27.15 | - | 38,003 |
| May 27, 2026 | 27.15 | 27.20 | 27.15 | 27.15 | 27.15 | - | 12,102 |
| May 26, 2026 | 29.00 | 29.00 | 27.15 | 27.15 | 27.15 | -4.74% | 22,470 |
| May 25, 2026 | 29.55 | 29.55 | 28.50 | 28.50 | 28.50 | - | 15,000 |
| May 22, 2026 | 28.50 | 28.70 | 28.35 | 28.50 | 28.50 | 0.53% | 38,552 |
| May 21, 2026 | 28.90 | 28.90 | 28.35 | 28.35 | 28.35 | 0.89% | 5,145 |
| May 20, 2026 | 28.50 | 28.95 | 28.10 | 28.10 | 28.10 | -2.94% | 9,002 |
| May 19, 2026 | 28.90 | 30.00 | 28.90 | 28.95 | 28.95 | 0.17% | 8,042 |
| May 18, 2026 | 28.90 | 28.90 | 28.00 | 28.90 | 28.90 | - | 23,004 |
| May 15, 2026 | 29.80 | 30.00 | 28.30 | 28.90 | 28.90 | -3.02% | 31,000 |
| May 14, 2026 | 30.00 | 30.00 | 29.75 | 29.80 | 29.80 | -0.67% | 68,200 |
| May 13, 2026 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | - | 29,000 |
| May 12, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -1.96% | 31,885 |
| May 11, 2026 | 30.30 | 31.00 | 30.10 | 30.60 | 30.60 | 2.00% | 32,493 |
| May 8, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -0.66% | 13,000 |
| May 7, 2026 | 30.30 | 30.50 | 29.50 | 30.20 | 30.20 | 0.33% | 36,740 |
| May 6, 2026 | 30.50 | 30.70 | 30.10 | 30.10 | 30.10 | -1.31% | 56,051 |
| May 5, 2026 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -1.61% | 59,002 |
| May 4, 2026 | 31.00 | 32.65 | 31.00 | 31.00 | 31.00 | 4.38% | 181,919 |
| Apr 30, 2026 | 30.30 | 30.50 | 29.60 | 29.70 | 29.70 | -4.04% | 11,061 |
| Apr 29, 2026 | 31.00 | 31.00 | 30.20 | 30.95 | 30.95 | -1.43% | 18,221 |
| Apr 28, 2026 | 30.10 | 31.40 | 29.70 | 31.40 | 31.40 | 1.95% | 38,101 |
| Apr 27, 2026 | 29.60 | 32.10 | 29.60 | 30.80 | 30.80 | 4.41% | 88,903 |
| Apr 24, 2026 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | -0.34% | 34,000 |
| Apr 23, 2026 | 31.45 | 31.45 | 29.50 | 29.60 | 29.60 | 3.50% | 93,059 |
| Apr 22, 2026 | 28.55 | 29.50 | 28.55 | 28.60 | 28.60 | 0.35% | 25,046 |
| Apr 21, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 34,920 |
| Apr 20, 2026 | 29.00 | 29.50 | 28.40 | 29.00 | 29.00 | 2.11% | 50,239 |
| Apr 17, 2026 | 28.40 | 28.40 | 28.35 | 28.40 | 28.40 | 0.53% | 12,130 |
| Apr 16, 2026 | 28.10 | 28.95 | 28.00 | 28.25 | 28.25 | 0.89% | 43,939 |
| Apr 15, 2026 | 27.80 | 28.00 | 27.70 | 28.00 | 28.00 | 0.72% | 28,007 |
| Apr 14, 2026 | 28.00 | 28.50 | 27.70 | 27.80 | 27.80 | 1.09% | 48,950 |
| Apr 13, 2026 | 27.00 | 28.80 | 27.00 | 27.50 | 27.50 | 1.85% | 53,105 |
| Apr 10, 2026 | 29.90 | 29.90 | 27.00 | 27.00 | 27.00 | -2.17% | 37,318 |
| Apr 9, 2026 | 29.80 | 29.80 | 27.00 | 27.60 | 27.60 | -7.38% | 67,857 |
| Apr 8, 2026 | 28.50 | 31.15 | 28.50 | 29.80 | 29.80 | -0.67% | 33,001 |
| Apr 7, 2026 | 31.75 | 31.75 | 28.90 | 30.00 | 30.00 | 3.81% | 89,585 |
| Apr 2, 2026 | 29.00 | 29.00 | 28.85 | 28.90 | 28.90 | 9.47% | 98,740 |
| Apr 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 10.00% | 81,020 |
| Mar 31, 2026 | 26.30 | 26.30 | 24.00 | 24.00 | 24.00 | -9.09% | 7,000 |
| Mar 30, 2026 | 25.95 | 26.40 | 25.95 | 26.40 | 26.40 | 1.93% | 13,004 |
| Mar 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 4,000 |
| Mar 26, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | -0.38% | 19,130 |
| Mar 25, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 4.00% | 99,091 |
| Mar 24, 2026 | 26.00 | 26.50 | 25.00 | 25.00 | 25.00 | -3.85% | 40,251 |