Sunfun Info Co., Ltd. (TPEX:5278)
Taiwan · Delayed Price · Currency is TWD 23.15
-0.20 (-0.86%)
May 7, 2026, 1:30 PM CST
Sunfun Info Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.40% | 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 |
| Mar 13, 2026 | 25.00 | 25.10 | 24.15 | 24.65 | 24.49 | -1.40% | 1,004,931 |
| Mar 12, 2026 | 24.90 | 25.85 | 24.70 | 25.00 | 24.83 | 2.88% | 2,292,999 |
| Mar 11, 2026 | 26.50 | 27.00 | 24.30 | 24.30 | 24.14 | -5.81% | 1,458,874 |
| Mar 10, 2026 | 26.20 | 26.40 | 24.20 | 25.80 | 25.63 | -0.77% | 851,653 |
| Mar 9, 2026 | 25.75 | 27.20 | 25.75 | 26.00 | 25.83 | -8.61% | 679,974 |
| Mar 6, 2026 | 28.05 | 28.70 | 28.00 | 28.45 | 28.26 | 1.61% | 378,250 |
| Mar 5, 2026 | 28.10 | 28.60 | 28.00 | 28.00 | 27.81 | 0.90% | 147,135 |
| Mar 4, 2026 | 28.45 | 28.50 | 27.35 | 27.75 | 27.57 | -4.64% | 240,151 |
| Mar 3, 2026 | 29.45 | 29.95 | 29.00 | 29.10 | 28.91 | -1.19% | 203,756 |
| Mar 2, 2026 | 28.35 | 29.65 | 28.35 | 29.45 | 29.25 | 2.26% | 423,384 |
| Feb 26, 2026 | 28.00 | 29.10 | 27.95 | 28.80 | 28.61 | 2.13% | 254,197 |
| Feb 25, 2026 | 28.65 | 29.05 | 28.05 | 28.20 | 28.01 | -1.91% | 239,976 |
| Feb 24, 2026 | 27.70 | 29.60 | 27.70 | 28.75 | 28.56 | 3.42% | 603,148 |
| Feb 23, 2026 | 28.15 | 28.15 | 27.70 | 27.80 | 27.61 | -1.07% | 380,914 |