Sunfon Construction Co., Ltd. (TPEX:5514)
Taiwan · Delayed Price · Currency is TWD 17.70
-0.10 (-0.56%)
Sep 5, 2025, 12:50 PM CST
Sunfon Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.50 | 17.70 | 17.45 | 17.70 | 17.70 | -0.56% | 6,160 |
| Sep 4, 2025 | 17.40 | 17.95 | 17.40 | 17.80 | 17.80 | 2.30% | 12,040 |
| Sep 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 2, 2025 | 17.40 | 17.45 | 17.30 | 17.40 | 17.40 | -1.14% | 12,258 |
| Sep 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 1,000 |
| Aug 29, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - | 7,145 |
| Aug 28, 2025 | 17.45 | 18.00 | 17.45 | 17.80 | 17.80 | 2.01% | 12,393 |
| Aug 27, 2025 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | 0.87% | 3,400 |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.86% | 1,102 |
| Aug 25, 2025 | 17.60 | 17.60 | 17.35 | 17.45 | 17.45 | -0.85% | 10,302 |
| Aug 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,001 |
| Aug 21, 2025 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | -1.68% | 10,572 |
| Aug 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 19, 2025 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 1.13% | 3,101 |
| Aug 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 15, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | -0.28% | 5,203 |
| Aug 14, 2025 | 17.50 | 17.80 | 17.40 | 17.75 | 17.75 | -1.11% | 8,197 |
| Aug 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Aug 12, 2025 | 17.90 | 18.05 | 17.45 | 17.95 | 17.95 | - | 9,051 |
| Aug 11, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -0.28% | 3,002 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 5,931 |
| Aug 6, 2025 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 0.28% | 2,221 |
| Aug 5, 2025 | 17.80 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 12,775 |
| Aug 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 1, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | -0.56% | 2,032 |
| Jul 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 30, 2025 | 17.45 | 17.90 | 17.45 | 17.90 | 17.90 | -1.10% | 5,802 |
| Jul 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 28, 2025 | 17.65 | 18.10 | 17.65 | 18.10 | 18.10 | 3.72% | 2,001 |
| Jul 25, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -4.38% | 3,471 |
| Jul 24, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.55% | 1,012 |
| Jul 23, 2025 | 17.65 | 18.15 | 17.65 | 18.15 | 18.15 | 2.25% | 6,176 |
| Jul 22, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Jul 21, 2025 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 1.43% | 2,000 |
| Jul 18, 2025 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | -1.13% | 17,787 |
| Jul 17, 2025 | 17.60 | 17.70 | 17.40 | 17.70 | 17.70 | -0.51% | 17,453 |
| Jul 16, 2025 | 17.55 | 17.88 | 17.45 | 17.79 | 17.79 | - | 13,840 |
| Jul 15, 2025 | 17.45 | 17.79 | 17.40 | 17.79 | 17.79 | - | 8,359 |
| Jul 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.60% | 3,234 |
| Jul 11, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | - |
| Jul 10, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | - |
| Jul 9, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | - |
| Jul 8, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 3.31% | 1,040 |
| Jul 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 4, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -2.13% | 2,125 |
| Jul 3, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.36% | 1,081 |
| Jul 2, 2025 | 17.69 | 17.69 | 17.64 | 17.64 | 17.64 | 1.61% | 2,080 |
| Jul 1, 2025 | 17.50 | 17.50 | 17.36 | 17.36 | 17.36 | -2.69% | 5,203 |
| Jun 30, 2025 | 17.60 | 17.84 | 17.50 | 17.84 | 17.84 | -0.22% | 3,123 |