SunVic Technology Co., Ltd. (TPEX:4304)
Taiwan · Delayed Price · Currency is TWD 16.65
-0.65 (-3.76%)
Sep 8, 2026, 1:30 PM CST
SunVic Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 18.50 | 18.50 | 17.25 | 17.30 | 17.30 | -9.66% | 166,952 |
| Sep 4, 2026 | 20.00 | 20.00 | 19.15 | 19.15 | 19.15 | -2.30% | 28,818 |
| Sep 3, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -4.85% | 16,760 |
| Sep 2, 2026 | 21.50 | 21.50 | 20.55 | 20.60 | 20.60 | -9.65% | 89,844 |
| Sep 1, 2026 | 23.00 | 23.60 | 22.80 | 22.80 | 22.80 | -9.88% | 189,192 |
| Aug 31, 2026 | 22.55 | 26.00 | 22.55 | 25.30 | 25.30 | 2.85% | 98,059 |
| Aug 28, 2026 | 24.30 | 26.00 | 23.90 | 24.60 | 24.60 | -0.20% | 78,577 |
| Aug 27, 2026 | 25.50 | 25.95 | 24.40 | 24.65 | 24.65 | -6.27% | 52,489 |
| Aug 26, 2026 | 27.65 | 27.65 | 26.25 | 26.30 | 26.30 | 4.57% | 71,373 |
| Aug 25, 2026 | 26.65 | 26.65 | 24.00 | 25.15 | 25.15 | -5.63% | 118,663 |
| Aug 24, 2026 | 28.25 | 28.25 | 25.70 | 26.65 | 26.65 | 3.70% | 329,430 |
| Aug 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 9.83% | 79,954 |
| Aug 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 9.86% | 80,753 |
| Aug 19, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 9.79% | 47,074 |
| Aug 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 9.92% | 12,548 |
| Aug 17, 2026 | 17.60 | 17.65 | 17.60 | 17.65 | 17.65 | 9.97% | 40,809 |
| Aug 14, 2026 | 17.80 | 17.80 | 16.05 | 16.05 | 16.05 | -1.23% | 10,772 |
| Aug 13, 2026 | 16.10 | 16.25 | 16.10 | 16.25 | 16.25 | - | 9,049 |
| Aug 12, 2026 | 16.00 | 16.30 | 16.00 | 16.25 | 16.25 | 1.56% | 29,316 |
| Aug 11, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | 2.89% | 16,030 |
| Aug 10, 2026 | 15.70 | 16.00 | 15.55 | 15.55 | 15.55 | -0.96% | 13,007 |
| Aug 7, 2026 | 15.90 | 16.10 | 15.70 | 15.70 | 15.70 | -1.26% | 12,162 |
| Aug 6, 2026 | 16.00 | 16.20 | 15.35 | 15.90 | 15.90 | - | 25,315 |
| Aug 5, 2026 | 16.65 | 16.65 | 15.80 | 15.90 | 15.90 | -5.07% | 43,707 |
| Aug 4, 2026 | 16.85 | 16.85 | 16.75 | 16.75 | 16.75 | 2.45% | 4,206 |
| Aug 3, 2026 | 17.00 | 17.00 | 16.20 | 16.35 | 16.35 | -0.61% | 17,002 |
| Jul 31, 2026 | 15.80 | 17.00 | 15.80 | 16.45 | 16.45 | -4.08% | 18,012 |
| Jul 30, 2026 | 16.90 | 17.30 | 16.90 | 17.15 | 17.15 | 1.48% | 27,000 |
| Jul 29, 2026 | 17.05 | 17.05 | 16.85 | 16.90 | 16.90 | 2.42% | 5,067 |
| Jul 28, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.94% | 16,631 |
| Jul 27, 2026 | 18.75 | 18.75 | 17.00 | 17.00 | 17.00 | -6.59% | 45,491 |
| Jul 24, 2026 | 18.55 | 18.90 | 18.00 | 18.20 | 18.20 | 1.39% | 9,100 |
| Jul 23, 2026 | 18.40 | 18.40 | 17.40 | 17.95 | 17.95 | 0.28% | 23,078 |
| Jul 22, 2026 | 18.60 | 18.60 | 17.40 | 17.90 | 17.90 | -0.56% | 23,005 |
| Jul 21, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | 1.69% | 31,020 |
| Jul 20, 2026 | 18.40 | 19.15 | 17.55 | 17.70 | 17.70 | -5.35% | 54,010 |
| Jul 17, 2026 | 19.50 | 19.90 | 18.65 | 18.70 | 18.70 | -6.50% | 9,000 |
| Jul 16, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 2.56% | 13,015 |
| Jul 15, 2026 | 19.00 | 19.95 | 18.40 | 19.50 | 19.50 | -2.50% | 19,002 |
| Jul 14, 2026 | 19.45 | 20.00 | 19.45 | 20.00 | 20.00 | 1.01% | 6,171 |
| Jul 13, 2026 | 19.50 | 20.35 | 19.00 | 19.80 | 19.80 | 1.54% | 38,229 |
| Jul 9, 2026 | 19.80 | 20.50 | 19.50 | 19.50 | 19.50 | 1.30% | 30,123 |
| Jul 8, 2026 | 18.50 | 19.30 | 18.20 | 19.25 | 19.25 | 1.32% | 32,092 |
| Jul 7, 2026 | 18.70 | 19.00 | 18.15 | 19.00 | 19.00 | 1.06% | 21,165 |
| Jul 6, 2026 | 18.80 | 19.65 | 18.60 | 18.80 | 18.80 | -0.53% | 26,029 |
| Jul 3, 2026 | 18.65 | 19.80 | 18.60 | 18.90 | 18.90 | 1.61% | 32,350 |
| Jul 2, 2026 | 19.50 | 19.50 | 18.50 | 18.60 | 18.60 | -6.53% | 29,172 |
| Jul 1, 2026 | 20.70 | 20.70 | 19.90 | 19.90 | 19.90 | -3.86% | 40,063 |
| Jun 30, 2026 | 20.10 | 20.70 | 20.00 | 20.70 | 20.70 | 3.50% | 43,633 |
| Jun 29, 2026 | 19.65 | 20.60 | 19.40 | 20.00 | 20.00 | -4.76% | 31,231 |