Sunfon Construction Co., Ltd. (TPEX:5514)
Taiwan · Delayed Price · Currency is TWD 15.45
-0.35 (-2.22%)
Feb 11, 2026, 1:30 PM CST
Sunfon Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.00 | 16.10 | 15.10 | 15.45 | 15.45 | -2.22% | 264,308 |
| Feb 10, 2026 | 16.10 | 16.50 | 15.80 | 15.80 | 15.80 | -1.25% | 240,000 |
| Feb 9, 2026 | 15.90 | 16.45 | 15.80 | 16.00 | 16.00 | 0.63% | 233,000 |
| Feb 6, 2026 | 16.25 | 16.70 | 15.90 | 15.90 | 15.90 | 0.63% | 165,001 |
| Feb 5, 2026 | 15.80 | 15.95 | 15.60 | 15.80 | 15.80 | - | 15,362 |
| Feb 4, 2026 | 15.80 | 15.85 | 15.50 | 15.80 | 15.80 | -0.94% | 20,230 |
| Feb 3, 2026 | 16.15 | 16.15 | 15.85 | 15.95 | 15.95 | -0.93% | 14,860 |
| Feb 2, 2026 | 16.00 | 16.55 | 15.95 | 16.10 | 16.10 | 0.63% | 205,196 |
| Jan 26, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 15,162 |
| Jan 23, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -0.95% | 5,046 |
| Jan 22, 2026 | 15.75 | 16.30 | 15.50 | 15.85 | 15.85 | 0.32% | 212,511 |
| Jan 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 2,559 |
| Jan 19, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.96% | 5,380 |
| Jan 16, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -1.57% | 17,010 |
| Jan 15, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 0.63% | 8,162 |
| Jan 14, 2026 | 16.30 | 16.55 | 15.80 | 15.80 | 15.80 | -2.17% | 115,481 |
| Jan 13, 2026 | 16.30 | 16.30 | 16.15 | 16.15 | 16.15 | -0.92% | 6,110 |
| Jan 9, 2026 | 16.35 | 16.35 | 16.10 | 16.30 | 16.30 | -0.61% | 13,000 |
| Jan 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | 3,747 |
| Jan 7, 2026 | 16.20 | 16.45 | 16.10 | 16.45 | 16.45 | -1.50% | 5,058 |
| Jan 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.91% | 1,001 |
| Jan 5, 2026 | 16.30 | 16.60 | 16.00 | 16.55 | 16.55 | 0.61% | 12,462 |
| Jan 2, 2026 | 16.80 | 17.35 | 16.20 | 16.45 | 16.45 | -2.08% | 164,051 |
| Dec 31, 2025 | 16.90 | 17.40 | 16.60 | 16.80 | 16.80 | 1.20% | 191,002 |
| Dec 30, 2025 | 17.25 | 17.45 | 16.60 | 16.60 | 16.60 | -1.78% | 225,002 |
| Dec 29, 2025 | 17.50 | 17.50 | 16.70 | 16.90 | 16.90 | -0.59% | 19,660 |
| Dec 26, 2025 | 17.25 | 17.65 | 17.00 | 17.00 | 17.00 | -0.58% | 243,631 |
| Dec 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,234 |
| Dec 23, 2025 | 17.30 | 17.40 | 16.65 | 17.10 | 17.10 | -0.29% | 29,015 |
| Dec 22, 2025 | 17.00 | 17.75 | 17.00 | 17.15 | 17.15 | - | 239,068 |
| Dec 19, 2025 | 16.95 | 17.15 | 16.90 | 17.15 | 17.15 | -0.58% | 11,022 |
| Dec 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.07% | 1,581 |
| Dec 17, 2025 | 17.00 | 17.35 | 16.70 | 16.90 | 16.90 | 0.60% | 239,594 |
| Dec 16, 2025 | 16.70 | 17.25 | 16.70 | 16.80 | 16.80 | - | 216,241 |
| Dec 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 2,000 |
| Dec 10, 2025 | 16.50 | 17.00 | 15.90 | 17.00 | 17.00 | 2.72% | 34,991 |
| Dec 5, 2025 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | -0.90% | 7,000 |
| Dec 4, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 2,082 |
| Dec 2, 2025 | 16.35 | 16.80 | 16.35 | 16.80 | 16.80 | -1.18% | 3,595 |
| Nov 27, 2025 | 16.35 | 17.00 | 16.30 | 17.00 | 17.00 | 3.98% | 20,919 |
| Nov 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -2.10% | 2,276 |
| Nov 25, 2025 | 16.50 | 16.70 | 16.30 | 16.70 | 16.70 | 1.21% | 11,483 |
| Nov 24, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 2,208 |
| Nov 20, 2025 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | -1.81% | 3,100 |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.48% | 3,869 |
| Nov 17, 2025 | 16.75 | 16.85 | 16.75 | 16.85 | 16.85 | -1.46% | 11,280 |
| Nov 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 1,317 |
| Nov 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 2,390 |
| Nov 10, 2025 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | -0.58% | 3,002 |
| Nov 7, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 0.29% | 2,003 |