Sunfun Info Co., Ltd. (TPEX:5278)
Taiwan · Delayed Price · Currency is TWD 30.15
+0.10 (0.33%)
At close: Nov 28, 2025
Sunfun Info Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 30.50 | 30.50 | 29.70 | 30.05 | 30.05 | -0.66% | 155,498 |
| Nov 26, 2025 | 30.00 | 30.60 | 30.00 | 30.25 | 30.25 | 1.17% | 203,683 |
| Nov 25, 2025 | 29.80 | 30.55 | 29.80 | 29.90 | 29.90 | 0.84% | 111,186 |
| Nov 24, 2025 | 29.35 | 30.25 | 29.35 | 29.65 | 29.65 | 1.19% | 95,401 |
| Nov 21, 2025 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | -1.51% | 147,629 |
| Nov 20, 2025 | 29.90 | 30.00 | 29.50 | 29.75 | 29.75 | 0.68% | 114,710 |
| Nov 19, 2025 | 30.40 | 30.40 | 29.55 | 29.55 | 29.55 | 0.17% | 92,207 |
| Nov 18, 2025 | 30.25 | 30.25 | 29.35 | 29.50 | 29.50 | -2.48% | 751,841 |
| Nov 17, 2025 | 31.20 | 31.20 | 30.25 | 30.25 | 30.25 | -2.42% | 195,765 |
| Nov 14, 2025 | 31.00 | 31.45 | 30.35 | 31.00 | 31.00 | -3.13% | 722,752 |
| Nov 13, 2025 | 30.65 | 32.00 | 30.55 | 32.00 | 32.00 | 3.90% | 300,604 |
| Nov 12, 2025 | 31.20 | 31.50 | 30.75 | 30.80 | 30.80 | -0.65% | 224,937 |
| Nov 11, 2025 | 31.75 | 32.00 | 30.65 | 31.00 | 31.00 | -2.67% | 438,914 |
| Nov 10, 2025 | 32.30 | 33.00 | 31.85 | 31.85 | 31.85 | -1.39% | 633,559 |
| Nov 7, 2025 | 32.80 | 32.80 | 32.20 | 32.30 | 32.30 | -0.77% | 95,686 |
| 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 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 |