Sunf Pu Technology Co., Ltd. (TPEX:5488)
Taiwan · Delayed Price · Currency is TWD 10.25
+0.10 (0.99%)
At close: Jan 26, 2026
Sunf Pu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 10.20 | 10.35 | 10.10 | 10.25 | - | 0.99% | 250,247 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | -3.33% | 687,467 |
| Jan 22, 2026 | 10.00 | 10.65 | 10.00 | 10.50 | 10.50 | 5.11% | 1,362,438 |
| Jan 21, 2026 | 9.99 | 10.05 | 9.85 | 9.99 | 9.99 | 0.10% | 309,023 |
| Jan 20, 2026 | 9.98 | 10.00 | 9.85 | 9.98 | 9.98 | 0.60% | 358,097 |
| Jan 19, 2026 | 9.91 | 9.98 | 9.76 | 9.92 | 9.92 | 0.10% | 245,059 |
| Jan 16, 2026 | 10.00 | 10.15 | 9.82 | 9.91 | 9.91 | -0.70% | 163,736 |
| Jan 15, 2026 | 9.98 | 10.20 | 9.91 | 9.98 | 9.98 | 0.60% | 373,411 |
| Jan 14, 2026 | 9.69 | 10.00 | 9.55 | 9.92 | 9.92 | 2.80% | 599,826 |
| Jan 13, 2026 | 9.76 | 9.76 | 9.51 | 9.65 | 9.65 | -0.82% | 309,342 |
| Jan 12, 2026 | 9.80 | 9.83 | 9.61 | 9.73 | 9.73 | -0.71% | 419,668 |
| Jan 9, 2026 | 9.88 | 9.88 | 9.73 | 9.80 | 9.80 | -0.10% | 56,140 |
| Jan 8, 2026 | 9.77 | 9.95 | 9.76 | 9.81 | 9.81 | 0.20% | 210,889 |
| Jan 7, 2026 | 9.60 | 9.85 | 9.59 | 9.79 | 9.79 | 1.87% | 305,774 |
| Jan 6, 2026 | 9.60 | 9.63 | 9.50 | 9.61 | 9.61 | - | 126,020 |
| Jan 5, 2026 | 9.70 | 9.73 | 9.48 | 9.61 | 9.61 | -0.93% | 219,636 |
| Jan 2, 2026 | 9.45 | 9.82 | 9.45 | 9.70 | 9.70 | 1.04% | 284,634 |
| Dec 31, 2025 | 9.46 | 9.61 | 9.46 | 9.60 | 9.60 | -0.10% | 103,728 |
| Dec 30, 2025 | 9.60 | 9.61 | 9.35 | 9.61 | 9.61 | - | 137,556 |
| Dec 29, 2025 | 9.76 | 9.76 | 9.50 | 9.61 | 9.61 | -0.93% | 364,240 |
| Dec 26, 2025 | 9.80 | 9.81 | 9.66 | 9.70 | 9.70 | -0.82% | 71,024 |
| Dec 24, 2025 | 9.83 | 9.83 | 9.65 | 9.78 | 9.78 | - | 123,216 |
| Dec 23, 2025 | 9.71 | 9.87 | 9.70 | 9.78 | 9.78 | -0.20% | 138,009 |
| Dec 22, 2025 | 9.83 | 9.88 | 9.69 | 9.80 | 9.80 | -0.31% | 173,734 |
| Dec 19, 2025 | 9.87 | 9.95 | 9.76 | 9.83 | 9.83 | 0.20% | 157,249 |
| Dec 18, 2025 | 9.90 | 9.95 | 9.70 | 9.81 | 9.81 | -0.91% | 119,288 |
| Dec 17, 2025 | 10.00 | 10.10 | 9.76 | 9.90 | 9.90 | -0.30% | 257,961 |
| Dec 16, 2025 | 9.55 | 9.99 | 9.55 | 9.93 | 9.93 | 4.20% | 538,956 |
| Dec 15, 2025 | 9.52 | 9.53 | 9.33 | 9.53 | 9.53 | 0.53% | 111,012 |
| Dec 12, 2025 | 9.52 | 9.55 | 9.39 | 9.48 | 9.48 | 0.21% | 76,389 |
| Dec 11, 2025 | 9.32 | 9.50 | 9.29 | 9.46 | 9.46 | 0.11% | 237,656 |
| Dec 10, 2025 | 9.40 | 9.50 | 9.32 | 9.45 | 9.45 | -0.32% | 151,200 |
| Dec 9, 2025 | 9.46 | 9.59 | 9.38 | 9.48 | 9.48 | -1.25% | 137,115 |
| Dec 8, 2025 | 9.59 | 9.60 | 9.53 | 9.60 | 9.60 | - | 35,720 |
| Dec 5, 2025 | 9.39 | 9.70 | 9.39 | 9.60 | 9.60 | 1.69% | 186,501 |
| Dec 4, 2025 | 9.48 | 9.48 | 9.38 | 9.44 | 9.44 | -0.53% | 70,369 |
| Dec 3, 2025 | 9.51 | 9.51 | 9.41 | 9.49 | 9.49 | 0.42% | 17,754 |
| Dec 2, 2025 | 9.49 | 9.49 | 9.38 | 9.45 | 9.45 | -0.11% | 72,028 |
| Dec 1, 2025 | 9.53 | 9.53 | 9.40 | 9.46 | 9.46 | -0.94% | 48,716 |
| Nov 28, 2025 | 9.28 | 9.55 | 9.24 | 9.55 | 9.55 | 2.91% | 186,329 |
| Nov 27, 2025 | 9.25 | 9.30 | 9.21 | 9.28 | 9.28 | -0.43% | 77,148 |
| Nov 26, 2025 | 9.23 | 9.35 | 9.22 | 9.32 | 9.32 | - | 124,165 |
| Nov 25, 2025 | 9.37 | 9.37 | 9.21 | 9.32 | 9.32 | 1.19% | 18,105 |
| Nov 24, 2025 | 9.35 | 9.49 | 9.21 | 9.21 | 9.21 | 0.33% | 63,671 |
| Nov 21, 2025 | 9.27 | 9.27 | 9.07 | 9.18 | 9.18 | -0.22% | 104,586 |
| Nov 20, 2025 | 9.35 | 9.35 | 9.11 | 9.20 | 9.20 | 0.33% | 80,548 |
| Nov 19, 2025 | 9.34 | 9.34 | 9.06 | 9.17 | 9.17 | -1.19% | 250,012 |
| Nov 18, 2025 | 9.41 | 9.41 | 9.16 | 9.28 | 9.28 | -2.11% | 254,362 |
| Nov 17, 2025 | 9.60 | 9.60 | 9.40 | 9.48 | 9.48 | -1.25% | 237,528 |
| Nov 14, 2025 | 9.59 | 9.64 | 9.50 | 9.60 | 9.60 | - | 137,675 |