Sunfon Construction Co., Ltd. (TPEX:5514)
Taiwan · Delayed Price · Currency is TWD 17.50
+0.20 (1.16%)
Oct 31, 2025, 1:22 PM CST
Sunfon Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.10 | 17.50 | 17.05 | 17.50 | 17.50 | 1.16% | 6,018 |
| Oct 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| 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 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| 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 3, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| 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 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| 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 |
| Sep 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 4,002 |
| Sep 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | 1,102 |
| Sep 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 17, 2025 | 17.45 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | 8,094 |
| Sep 16, 2025 | 17.85 | 17.85 | 17.40 | 17.60 | 17.60 | 0.57% | 43,012 |
| Sep 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 12, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | - | 9,620 |
| Sep 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 10, 2025 | 17.70 | 17.70 | 17.30 | 17.50 | 17.50 | -0.57% | 24,632 |
| Sep 9, 2025 | 17.40 | 17.80 | 17.40 | 17.60 | 17.60 | 1.15% | 11,001 |
| Sep 8, 2025 | 17.50 | 17.55 | 17.30 | 17.40 | 17.40 | -1.69% | 33,300 |
| 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 | - | - |