Sunfon Construction Co., Ltd. (TPEX:5514)
Taiwan · Delayed Price · Currency is TWD 15.90
-0.10 (-0.62%)
At close: Mar 27, 2026
Sunfon Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.95 | 15.95 | 15.65 | 15.90 | 15.90 | -0.62% | 8,001 |
| Mar 26, 2026 | 16.00 | 16.05 | 16.00 | 16.00 | 16.00 | -0.93% | 5,085 |
| Mar 25, 2026 | 16.15 | 16.15 | 16.00 | 16.15 | 16.15 | 0.62% | 26,115 |
| Mar 24, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 1,035 |
| Mar 23, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.62% | 1,015 |
| Mar 20, 2026 | 16.15 | 16.15 | 16.00 | 16.15 | 16.15 | 0.31% | 14,152 |
| Mar 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | 4,083 |
| Mar 17, 2026 | 16.00 | 16.15 | 15.75 | 15.90 | 15.90 | 0.63% | 58,673 |
| Mar 16, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | - | 2,227 |
| Mar 13, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -0.94% | 4,103 |
| Mar 12, 2026 | 16.10 | 16.10 | 15.90 | 15.95 | 15.95 | -0.31% | 5,862 |
| Mar 11, 2026 | 16.10 | 16.10 | 15.60 | 16.00 | 16.00 | 1.27% | 6,206 |
| Mar 10, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | 0.32% | 7,002 |
| Mar 9, 2026 | 15.35 | 15.75 | 15.35 | 15.75 | 15.75 | -0.63% | 7,664 |
| Mar 6, 2026 | 16.00 | 16.35 | 15.70 | 15.85 | 15.85 | 0.32% | 257,001 |
| Mar 5, 2026 | 15.95 | 15.95 | 15.65 | 15.80 | 15.80 | -0.94% | 6,034 |
| Mar 4, 2026 | 15.50 | 15.95 | 15.45 | 15.95 | 15.95 | - | 22,333 |
| Mar 3, 2026 | 16.15 | 16.30 | 15.80 | 15.95 | 15.95 | 0.63% | 18,139 |
| Mar 2, 2026 | 15.85 | 15.85 | 15.70 | 15.85 | 15.85 | - | 14,002 |
| Feb 26, 2026 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | - | 7,169 |
| Feb 25, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% | 1,571 |
| Feb 24, 2026 | 15.80 | 15.90 | 15.65 | 15.90 | 15.90 | 0.63% | 11,471 |
| Feb 23, 2026 | 15.45 | 15.80 | 15.45 | 15.80 | 15.80 | 2.27% | 7,041 |
| 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 |