Sunfun Info Co., Ltd. (TPEX:5278)
Taiwan · Delayed Price · Currency is TWD 32.30
-0.25 (-0.77%)
Nov 7, 2025, 2:31 PM CST
Sunfun Info Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 32.80 | 32.80 | 32.20 | 32.30 | 32.30 | -0.77% | 94,686 |
| Nov 6, 2025 | 33.15 | 33.30 | 32.20 | 32.55 | 32.55 | -0.15% | 213,842 |
| Nov 5, 2025 | 33.00 | 33.00 | 32.30 | 32.60 | 32.60 | -1.21% | 177,248 |
| Nov 4, 2025 | 34.35 | 34.90 | 32.95 | 33.00 | 33.00 | -2.65% | 343,232 |
| Nov 3, 2025 | 32.80 | 34.20 | 32.80 | 33.90 | 33.90 | 3.35% | 403,156 |
| Oct 31, 2025 | 33.15 | 33.25 | 32.40 | 32.80 | 32.80 | 0.15% | 148,737 |
| Oct 30, 2025 | 33.85 | 33.85 | 32.70 | 32.75 | 32.75 | -1.95% | 259,406 |
| Oct 29, 2025 | 34.85 | 34.85 | 33.40 | 33.40 | 33.40 | -3.19% | 349,175 |
| Oct 28, 2025 | 34.90 | 34.90 | 34.00 | 34.50 | 34.50 | -1.00% | 285,015 |
| Oct 27, 2025 | 34.00 | 35.15 | 33.80 | 34.85 | 34.85 | 4.19% | 547,873 |
| Oct 23, 2025 | 34.40 | 34.40 | 33.30 | 33.45 | 33.45 | -2.76% | 543,246 |
| Oct 22, 2025 | 32.95 | 34.70 | 32.95 | 34.40 | 34.40 | 4.24% | 757,810 |
| Oct 21, 2025 | 32.50 | 33.40 | 32.50 | 33.00 | 33.00 | 1.38% | 315,081 |
| Oct 20, 2025 | 32.40 | 32.55 | 32.10 | 32.55 | 32.55 | 0.31% | 126,387 |
| Oct 17, 2025 | 32.40 | 33.35 | 32.40 | 32.45 | 32.45 | -2.11% | 609,002 |
| Oct 16, 2025 | 32.60 | 33.80 | 32.60 | 33.15 | 33.15 | 1.53% | 297,055 |
| Oct 15, 2025 | 32.10 | 32.85 | 32.10 | 32.65 | 32.65 | 1.40% | 210,152 |
| Oct 14, 2025 | 32.30 | 32.65 | 31.85 | 32.20 | 32.20 | - | 223,957 |
| Oct 13, 2025 | 31.45 | 32.75 | 31.40 | 32.20 | 32.20 | -1.98% | 395,269 |
| Oct 9, 2025 | 32.65 | 33.40 | 32.30 | 32.85 | 32.85 | 0.77% | 623,490 |
| Oct 8, 2025 | 32.45 | 33.00 | 32.15 | 32.60 | 32.60 | 0.62% | 212,518 |
| Oct 7, 2025 | 32.25 | 32.85 | 32.20 | 32.40 | 32.40 | 0.47% | 249,185 |
| Oct 3, 2025 | 32.50 | 32.85 | 32.20 | 32.25 | 32.25 | -1.38% | 267,907 |
| Oct 2, 2025 | 33.20 | 33.20 | 32.50 | 32.70 | 32.70 | -1.36% | 302,022 |
| Oct 1, 2025 | 33.20 | 33.20 | 32.85 | 33.15 | 33.15 | -0.15% | 169,591 |
| Sep 30, 2025 | 33.30 | 33.30 | 32.85 | 33.20 | 33.20 | 0.15% | 183,331 |
| Sep 29, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - | - |
| Sep 26, 2025 | 33.50 | 34.10 | 33.15 | 33.15 | 33.15 | -0.90% | 651,465 |
| Sep 25, 2025 | 33.90 | 34.10 | 33.45 | 33.45 | 33.45 | -0.59% | 196,050 |
| Sep 24, 2025 | 33.35 | 34.20 | 33.35 | 33.65 | 33.65 | 0.15% | 292,019 |
| Sep 23, 2025 | 34.70 | 34.75 | 33.50 | 33.60 | 33.60 | -3.03% | 775,824 |
| Sep 22, 2025 | 35.25 | 35.25 | 34.60 | 34.65 | 34.65 | -1.70% | 438,049 |
| Sep 19, 2025 | 35.90 | 36.75 | 35.25 | 35.25 | 35.25 | -1.81% | 701,959 |
| Sep 18, 2025 | 36.25 | 36.80 | 35.10 | 35.90 | 35.90 | 0.56% | 695,493 |
| Sep 17, 2025 | 35.05 | 36.00 | 35.00 | 35.70 | 35.70 | 1.42% | 942,932 |
| Sep 16, 2025 | 35.50 | 35.50 | 34.75 | 35.20 | 35.20 | -0.56% | 583,250 |
| Sep 15, 2025 | 36.10 | 36.10 | 35.20 | 35.40 | 35.40 | -1.94% | 314,890 |
| Sep 12, 2025 | 35.95 | 36.50 | 35.75 | 36.10 | 36.10 | - | 753,688 |
| Sep 11, 2025 | 36.75 | 37.00 | 36.10 | 36.10 | 35.93 | -0.55% | 347,632 |
| Sep 10, 2025 | 37.15 | 37.15 | 36.00 | 36.30 | 36.13 | -0.95% | 530,301 |
| Sep 9, 2025 | 38.95 | 38.95 | 36.00 | 36.65 | 36.48 | -4.06% | 1,157,276 |
| Sep 8, 2025 | 38.75 | 39.05 | 37.65 | 38.20 | 38.02 | -0.39% | 651,359 |
| Sep 5, 2025 | 37.00 | 38.85 | 36.70 | 38.35 | 38.17 | 4.92% | 1,061,839 |
| Sep 4, 2025 | 37.05 | 37.60 | 36.25 | 36.55 | 36.38 | -0.41% | 411,138 |
| Sep 3, 2025 | 36.50 | 37.40 | 36.25 | 36.70 | 36.53 | 0.41% | 274,480 |
| Sep 2, 2025 | 36.50 | 37.35 | 36.30 | 36.55 | 36.38 | 1.67% | 505,485 |
| Sep 1, 2025 | 38.55 | 38.55 | 35.70 | 35.95 | 35.78 | -4.89% | 1,323,640 |
| Aug 29, 2025 | 40.00 | 40.25 | 37.60 | 37.80 | 37.62 | -4.55% | 1,649,317 |
| Aug 28, 2025 | 41.05 | 41.05 | 39.40 | 39.60 | 39.41 | -2.58% | 870,205 |
| Aug 27, 2025 | 39.30 | 41.55 | 39.10 | 40.65 | 40.46 | 4.36% | 1,498,658 |