Sunfun Info Co., Ltd. (TPEX:5278)
Taiwan · Delayed Price · Currency is TWD 22.45
-0.40 (-1.75%)
May 27, 2026, 1:30 PM CST
Sunfun Info Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 23.00 | 23.00 | 22.45 | 22.45 | 22.45 | -1.75% | 457,188 |
| May 26, 2026 | 23.70 | 23.70 | 22.80 | 22.85 | 22.85 | -3.99% | 771,550 |
| May 25, 2026 | 24.65 | 24.65 | 23.60 | 23.80 | 23.80 | -3.25% | 700,250 |
| May 22, 2026 | 24.65 | 24.70 | 24.30 | 24.60 | 24.60 | - | 407,094 |
| May 21, 2026 | 24.00 | 24.70 | 23.90 | 24.60 | 24.60 | 3.14% | 678,014 |
| May 20, 2026 | 24.00 | 24.05 | 23.85 | 23.85 | 23.85 | -0.42% | 268,945 |
| May 19, 2026 | 24.00 | 24.10 | 23.70 | 23.95 | 23.95 | 0.84% | 455,570 |
| May 18, 2026 | 23.25 | 23.85 | 22.55 | 23.75 | 23.75 | 1.28% | 493,030 |
| May 15, 2026 | 24.55 | 24.60 | 23.25 | 23.45 | 23.45 | -3.10% | 791,399 |
| May 14, 2026 | 25.00 | 25.10 | 23.85 | 24.20 | 24.20 | -2.22% | 637,764 |
| May 13, 2026 | 23.40 | 25.60 | 23.30 | 24.75 | 24.75 | 5.77% | 1,406,489 |
| May 12, 2026 | 22.55 | 23.60 | 22.55 | 23.40 | 23.40 | 3.54% | 751,927 |
| May 11, 2026 | 23.00 | 23.25 | 22.60 | 22.60 | 22.60 | -1.74% | 667,369 |
| May 8, 2026 | 23.35 | 23.45 | 22.90 | 23.00 | 23.00 | -0.65% | 805,891 |
| May 7, 2026 | 23.40 | 23.40 | 22.95 | 23.15 | 23.15 | -0.86% | 1,005,390 |
| May 6, 2026 | 23.45 | 23.50 | 23.15 | 23.35 | 23.35 | -0.43% | 600,607 |
| May 5, 2026 | 23.70 | 23.75 | 23.35 | 23.45 | 23.45 | -1.05% | 622,439 |
| May 4, 2026 | 23.75 | 23.80 | 23.40 | 23.70 | 23.70 | 0.21% | 438,661 |
| Apr 30, 2026 | 23.75 | 24.15 | 23.45 | 23.65 | 23.65 | -0.21% | 846,645 |
| Apr 29, 2026 | 23.55 | 23.80 | 23.30 | 23.70 | 23.70 | 0.64% | 460,074 |
| Apr 28, 2026 | 23.55 | 24.00 | 23.05 | 23.55 | 23.55 | - | 497,930 |
| Apr 27, 2026 | 23.25 | 24.00 | 23.05 | 23.55 | 23.55 | 0.21% | 557,456 |
| Apr 24, 2026 | 23.40 | 23.90 | 23.10 | 23.50 | 23.50 | 0.64% | 507,673 |
| Apr 23, 2026 | 23.10 | 24.20 | 22.90 | 23.35 | 23.35 | 1.52% | 863,658 |
| Apr 22, 2026 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | - | 743,239 |
| Apr 21, 2026 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.50% | 623,805 |
| Apr 20, 2026 | 23.50 | 23.85 | 23.10 | 23.35 | 23.35 | -1.27% | 485,544 |
| Apr 17, 2026 | 23.90 | 24.05 | 23.65 | 23.65 | 23.65 | -1.25% | 331,136 |
| Apr 16, 2026 | 24.05 | 24.35 | 23.95 | 23.95 | 23.95 | -0.83% | 360,210 |
| Apr 15, 2026 | 23.80 | 24.15 | 23.10 | 24.15 | 24.15 | 2.77% | 670,041 |
| Apr 14, 2026 | 23.25 | 23.70 | 23.20 | 23.50 | 23.50 | 0.21% | 341,380 |
| Apr 13, 2026 | 23.45 | 23.45 | 22.95 | 23.45 | 23.45 | - | 495,904 |
| Apr 10, 2026 | 23.70 | 23.70 | 23.30 | 23.45 | 23.45 | -1.47% | 366,945 |
| Apr 9, 2026 | 23.90 | 23.95 | 23.15 | 23.80 | 23.80 | -0.83% | 712,858 |
| Apr 8, 2026 | 23.90 | 24.25 | 23.80 | 24.00 | 24.00 | 0.42% | 336,688 |
| Apr 7, 2026 | 24.35 | 24.40 | 23.50 | 23.90 | 23.90 | -1.85% | 355,550 |
| Apr 2, 2026 | 25.00 | 26.00 | 24.35 | 24.35 | 24.35 | -1.81% | 620,966 |
| Apr 1, 2026 | 25.10 | 25.10 | 24.05 | 24.80 | 24.80 | 0.27% | 623,335 |
| Mar 31, 2026 | 25.30 | 25.30 | 23.85 | 24.90 | 24.73 | -0.40% | 926,125 |
| Mar 30, 2026 | 26.15 | 26.15 | 25.00 | 25.00 | 24.83 | -6.19% | 530,180 |
| Mar 27, 2026 | 27.00 | 28.85 | 26.60 | 26.65 | 26.47 | 0.19% | 2,399,671 |
| Mar 26, 2026 | 26.60 | 26.60 | 26.30 | 26.60 | 26.42 | 9.92% | 1,120,204 |
| Mar 25, 2026 | 24.15 | 24.30 | 23.90 | 24.20 | 24.04 | 0.41% | 214,129 |
| Mar 24, 2026 | 24.05 | 24.20 | 23.45 | 24.10 | 23.94 | 0.42% | 772,013 |
| Mar 23, 2026 | 23.30 | 24.40 | 23.25 | 24.00 | 23.84 | 0.42% | 453,640 |
| Mar 20, 2026 | 24.25 | 24.35 | 23.70 | 23.90 | 23.74 | -1.24% | 312,817 |
| Mar 19, 2026 | 24.30 | 24.85 | 24.20 | 24.20 | 24.04 | -1.83% | 208,538 |
| Mar 18, 2026 | 25.15 | 25.30 | 24.30 | 24.65 | 24.49 | -1.40% | 358,991 |
| Mar 17, 2026 | 25.05 | 25.45 | 24.80 | 25.00 | 24.83 | -0.20% | 347,088 |
| Mar 16, 2026 | 24.90 | 25.05 | 24.40 | 25.05 | 24.88 | 1.62% | 385,917 |