Sunf Pu Technology Co., Ltd. (TPEX:5488)
Taiwan · Delayed Price · Currency is TWD 11.85
0.00 (0.00%)
At close: May 27, 2026
Sunf Pu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 12.20 | 12.25 | 11.50 | 11.85 | 11.85 | - | 890,508 |
| May 26, 2026 | 12.10 | 12.25 | 11.75 | 11.85 | 11.85 | -0.42% | 1,097,504 |
| May 25, 2026 | 11.80 | 12.30 | 11.75 | 11.90 | 11.90 | 3.03% | 978,415 |
| May 22, 2026 | 11.85 | 12.40 | 11.55 | 11.55 | 11.55 | -2.12% | 1,707,556 |
| May 21, 2026 | 11.70 | 12.10 | 11.35 | 11.80 | 11.80 | 0.85% | 2,534,497 |
| May 20, 2026 | 10.95 | 11.75 | 10.85 | 11.70 | 11.70 | 9.35% | 3,796,881 |
| May 19, 2026 | 10.30 | 11.00 | 10.20 | 10.70 | 10.70 | 3.88% | 1,069,544 |
| May 18, 2026 | 10.10 | 10.35 | 10.05 | 10.30 | 10.30 | 0.98% | 208,119 |
| May 15, 2026 | 10.60 | 10.60 | 10.15 | 10.20 | 10.20 | -2.86% | 780,905 |
| May 14, 2026 | 10.40 | 10.55 | 10.10 | 10.50 | 10.50 | 0.96% | 496,335 |
| May 13, 2026 | 10.20 | 10.55 | 10.10 | 10.40 | 10.40 | 2.97% | 655,410 |
| May 12, 2026 | 10.40 | 10.45 | 10.05 | 10.10 | 10.10 | -2.88% | 595,401 |
| May 11, 2026 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 2.97% | 982,520 |
| May 8, 2026 | 10.00 | 10.15 | 9.95 | 10.10 | 10.10 | 1.00% | 284,796 |
| May 7, 2026 | 10.10 | 10.10 | 9.96 | 10.00 | 10.00 | -0.99% | 199,645 |
| May 6, 2026 | 10.15 | 10.15 | 9.96 | 10.10 | 10.10 | - | 212,815 |
| May 5, 2026 | 9.90 | 10.10 | 9.85 | 10.10 | 10.10 | 2.02% | 310,040 |
| May 4, 2026 | 9.94 | 9.97 | 9.82 | 9.90 | 9.90 | 0.10% | 201,215 |
| Apr 30, 2026 | 9.84 | 9.94 | 9.84 | 9.89 | 9.89 | 0.51% | 125,872 |
| Apr 29, 2026 | 9.82 | 9.89 | 9.75 | 9.84 | 9.84 | -0.20% | 117,220 |
| Apr 28, 2026 | 9.55 | 9.88 | 9.55 | 9.86 | 9.86 | 2.71% | 205,194 |
| Apr 27, 2026 | 9.75 | 9.94 | 9.47 | 9.60 | 9.60 | -2.34% | 549,783 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.71 | 9.83 | 9.83 | -1.31% | 389,825 |
| Apr 23, 2026 | 10.20 | 10.30 | 9.93 | 9.96 | 9.96 | -2.35% | 436,867 |
| Apr 22, 2026 | 10.35 | 10.35 | 10.10 | 10.20 | 10.20 | -0.97% | 281,378 |
| Apr 21, 2026 | 10.60 | 10.60 | 10.25 | 10.30 | 10.30 | -1.44% | 325,166 |
| Apr 20, 2026 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | 2.96% | 292,407 |
| Apr 17, 2026 | 10.20 | 10.30 | 10.05 | 10.15 | 10.15 | -0.49% | 182,111 |
| Apr 16, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | 0.99% | 161,736 |
| Apr 15, 2026 | 10.45 | 10.50 | 10.05 | 10.10 | 10.10 | -3.35% | 407,586 |
| Apr 14, 2026 | 10.75 | 10.75 | 10.40 | 10.45 | 10.45 | -1.42% | 333,468 |
| Apr 13, 2026 | 10.65 | 10.70 | 10.35 | 10.60 | 10.60 | 0.95% | 434,439 |
| Apr 10, 2026 | 10.70 | 10.80 | 10.35 | 10.50 | 10.50 | 1.94% | 1,060,918 |
| Apr 9, 2026 | 10.05 | 10.30 | 9.97 | 10.30 | 10.30 | 1.98% | 259,798 |
| Apr 8, 2026 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 332,874 |
| Apr 7, 2026 | 10.00 | 10.05 | 9.86 | 10.00 | 10.00 | - | 110,033 |
| Apr 2, 2026 | 10.00 | 10.05 | 9.93 | 10.00 | 10.00 | - | 130,270 |
| Apr 1, 2026 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | 0.70% | 177,812 |
| Mar 31, 2026 | 9.85 | 9.95 | 9.85 | 9.93 | 9.93 | 0.10% | 82,372 |
| Mar 30, 2026 | 9.90 | 10.00 | 9.78 | 9.92 | 9.92 | -1.78% | 200,153 |
| Mar 27, 2026 | 10.00 | 10.10 | 9.85 | 10.10 | 10.10 | - | 204,464 |
| Mar 26, 2026 | 10.25 | 10.25 | 9.97 | 10.10 | 10.10 | -1.46% | 246,288 |
| Mar 25, 2026 | 10.05 | 10.40 | 10.00 | 10.25 | 10.25 | 1.99% | 361,126 |
| Mar 24, 2026 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 188,253 |
| Mar 23, 2026 | 10.10 | 10.15 | 9.95 | 10.15 | 10.15 | 0.50% | 135,298 |
| Mar 20, 2026 | 10.20 | 10.25 | 10.00 | 10.10 | 10.10 | -0.49% | 202,245 |
| Mar 19, 2026 | 10.10 | 10.15 | 9.99 | 10.15 | 10.15 | 0.50% | 372,636 |
| Mar 18, 2026 | 10.15 | 10.15 | 9.99 | 10.10 | 10.10 | -0.49% | 382,180 |
| Mar 17, 2026 | 9.95 | 10.25 | 9.95 | 10.15 | 10.15 | 2.01% | 461,831 |
| Mar 16, 2026 | 9.92 | 9.99 | 9.79 | 9.95 | 9.95 | 0.20% | 261,590 |