Sunf Pu Technology Co., Ltd. (TPEX:5488)
Taiwan · Delayed Price · Currency is TWD 16.40
-1.30 (-7.34%)
Jul 16, 2026, 1:30 PM CST
Sunf Pu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 17.45 | 18.05 | 16.35 | 16.40 | 16.40 | -7.34% | 3,262,598 |
| Jul 15, 2026 | 18.05 | 19.30 | 17.20 | 17.70 | 17.70 | -1.12% | 6,527,522 |
| Jul 14, 2026 | 18.55 | 18.60 | 16.55 | 17.90 | 17.90 | 0.56% | 10,257,615 |
| Jul 13, 2026 | 17.80 | 17.80 | 17.20 | 17.80 | 17.80 | 9.88% | 10,897,085 |
| Jul 9, 2026 | 15.00 | 16.20 | 15.00 | 16.20 | 16.20 | 9.83% | 7,811,586 |
| Jul 8, 2026 | 13.85 | 14.75 | 13.25 | 14.75 | 14.75 | 6.88% | 2,136,069 |
| Jul 7, 2026 | 14.10 | 14.50 | 13.50 | 13.80 | 13.80 | -2.13% | 1,906,291 |
| Jul 6, 2026 | 15.40 | 15.40 | 14.10 | 14.10 | 14.10 | -8.74% | 4,550,938 |
| Jul 3, 2026 | 14.50 | 15.45 | 14.50 | 15.45 | 15.45 | 9.96% | 7,037,672 |
| Jul 2, 2026 | 12.80 | 14.05 | 12.80 | 14.05 | 14.05 | 9.77% | 4,153,913 |
| Jul 1, 2026 | 13.20 | 13.25 | 12.75 | 12.80 | 12.80 | -1.54% | 395,631 |
| Jun 30, 2026 | 12.95 | 13.00 | 12.65 | 13.00 | 13.00 | 1.56% | 378,382 |
| Jun 29, 2026 | 12.60 | 13.10 | 12.45 | 12.80 | 12.80 | 1.59% | 433,832 |
| Jun 26, 2026 | 13.15 | 13.15 | 12.50 | 12.60 | 12.60 | -3.82% | 442,584 |
| Jun 25, 2026 | 13.00 | 13.30 | 12.80 | 13.10 | 13.10 | 1.16% | 497,002 |
| Jun 24, 2026 | 13.00 | 13.20 | 12.70 | 12.95 | 12.95 | -2.63% | 633,761 |
| Jun 23, 2026 | 13.40 | 13.40 | 12.90 | 13.30 | 13.30 | -0.75% | 1,106,081 |
| Jun 22, 2026 | 12.50 | 13.40 | 12.45 | 13.40 | 13.40 | 7.63% | 856,557 |
| Jun 18, 2026 | 12.85 | 12.85 | 12.15 | 12.45 | 12.45 | -1.19% | 850,246 |
| Jun 17, 2026 | 12.25 | 12.75 | 12.25 | 12.60 | 12.60 | 2.02% | 493,544 |
| Jun 16, 2026 | 12.80 | 12.80 | 12.15 | 12.35 | 12.35 | -0.80% | 526,508 |
| Jun 15, 2026 | 12.15 | 12.80 | 12.15 | 12.45 | 12.45 | 2.47% | 618,286 |
| Jun 12, 2026 | 12.15 | 12.35 | 12.05 | 12.15 | 12.15 | 1.25% | 505,869 |
| Jun 11, 2026 | 12.00 | 12.20 | 11.70 | 12.00 | 12.00 | -0.83% | 585,709 |
| Jun 10, 2026 | 12.50 | 12.60 | 12.10 | 12.10 | 12.10 | -6.56% | 1,021,171 |
| Jun 9, 2026 | 13.10 | 13.10 | 12.60 | 12.95 | 12.95 | 3.19% | 437,593 |
| Jun 8, 2026 | 11.75 | 12.70 | 11.75 | 12.55 | 12.55 | -3.46% | 737,402 |
| Jun 5, 2026 | 13.20 | 13.45 | 12.80 | 13.00 | 13.00 | -2.26% | 1,015,695 |
| Jun 4, 2026 | 13.60 | 13.95 | 13.30 | 13.30 | 13.30 | -4.32% | 1,671,647 |
| Jun 3, 2026 | 14.25 | 14.30 | 13.60 | 13.90 | 13.90 | -2.46% | 2,278,577 |
| Jun 2, 2026 | 13.40 | 14.35 | 12.80 | 14.25 | 14.25 | 6.34% | 3,580,401 |
| Jun 1, 2026 | 13.00 | 13.40 | 12.85 | 13.40 | 13.40 | 9.84% | 4,563,091 |
| May 29, 2026 | 11.65 | 12.30 | 11.60 | 12.20 | 12.20 | 6.09% | 1,020,248 |
| May 28, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -2.95% | 465,027 |
| 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 |