Sunfon Construction Co., Ltd. (TPEX:5514)
Taiwan · Delayed Price · Currency is TWD 15.95
+0.05 (0.31%)
Apr 20, 2026, 12:45 PM CST
Sunfon Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 16.10 | 16.50 | 15.90 | 15.90 | 15.90 | -3.93% | 10,609 |
| Apr 15, 2026 | 16.15 | 16.55 | 16.15 | 16.55 | 16.55 | 2.80% | 10,007 |
| Apr 14, 2026 | 16.40 | 16.40 | 15.90 | 16.10 | 16.10 | 1.58% | 6,203 |
| Apr 13, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.25% | 1,004 |
| Apr 10, 2026 | 15.80 | 16.80 | 15.80 | 16.05 | 16.05 | 1.58% | 52,723 |
| Apr 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | 13,002 |
| Apr 8, 2026 | 15.75 | 15.85 | 15.25 | 15.85 | 15.85 | - | 16,297 |
| Apr 7, 2026 | 16.00 | 16.00 | 15.50 | 15.85 | 15.85 | -2.16% | 23,768 |
| Apr 1, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 3.18% | 2,343 |
| Mar 31, 2026 | 15.65 | 15.70 | 15.60 | 15.70 | 15.70 | -1.57% | 5,092 |
| Mar 30, 2026 | 15.80 | 15.95 | 15.80 | 15.95 | 15.95 | 0.31% | 2,000 |
| 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 |