Sunfon Construction Co., Ltd. (TPEX:5514)
Taiwan · Delayed Price · Currency is TWD 16.80
+0.20 (1.20%)
Dec 31, 2025, 2:31 PM CST
Sunfon Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 17.10 | 17.10 | 17.05 | 17.10 | 17.10 | - | 5,001 |
| Nov 4, 2025 | 17.10 | 17.10 | 16.65 | 17.10 | 17.10 | -2.29% | 9,100 |
| Oct 31, 2025 | 17.10 | 17.50 | 17.05 | 17.50 | 17.50 | 1.16% | 6,168 |
| Oct 29, 2025 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | 0.29% | 3,004 |
| Oct 28, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | -0.86% | 3,206 |
| Oct 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.65% | 1,001 |
| Oct 23, 2025 | 16.70 | 16.95 | 16.70 | 16.95 | 16.95 | -0.29% | 2,004 |
| Oct 22, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | -0.29% | 3,898 |
| Oct 21, 2025 | 16.95 | 17.10 | 16.70 | 17.05 | 17.05 | 0.59% | 26,053 |
| Oct 20, 2025 | 17.05 | 17.05 | 16.80 | 16.95 | 16.95 | -0.88% | 10,634 |
| Oct 16, 2025 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | -2.29% | 14,031 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 1,000 |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 8,007 |
| Oct 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% | 1,000 |
| Oct 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | 1,062 |
| Oct 8, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 0.87% | 6,373 |
| Oct 7, 2025 | 17.10 | 17.15 | 17.00 | 17.15 | 17.15 | -1.15% | 7,066 |
| Oct 2, 2025 | 17.30 | 17.35 | 17.20 | 17.35 | 17.35 | -1.98% | 10,678 |
| Oct 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.61% | 1,552 |
| Sep 30, 2025 | 17.25 | 17.35 | 17.25 | 17.25 | 17.25 | - | 6,888 |
| Sep 26, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -1.43% | 2,896 |
| Sep 25, 2025 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | -1.41% | 24,168 |
| Sep 24, 2025 | 17.30 | 17.75 | 17.30 | 17.75 | 17.75 | -1.39% | 20,526 |