Sunfon Construction Co., Ltd. (TPEX:5514)
Taiwan · Delayed Price · Currency is TWD 15.15
-0.10 (-0.66%)
Sep 15, 2026, 1:22 PM CST
Sunfon Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 15.20 | 15.30 | 15.20 | 15.25 | - | - | 3,100 |
| Sep 14, 2026 | 14.65 | 15.25 | 14.65 | 15.25 | 15.25 | 0.66% | 7,271 |
| Sep 11, 2026 | 14.60 | 15.20 | 14.55 | 15.15 | 15.15 | 1.00% | 11,407 |
| Sep 10, 2026 | 14.70 | 15.00 | 14.55 | 15.00 | 15.00 | -0.66% | 28,073 |
| Sep 9, 2026 | 14.75 | 15.10 | 14.50 | 15.10 | 15.10 | 0.67% | 312,509 |
| Sep 8, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | - | 14,841 |
| Sep 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 6,091 |
| Sep 4, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 10,307 |
| Sep 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 16,050 |
| Sep 2, 2026 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 1.01% | 6,161 |
| Sep 1, 2026 | 14.80 | 14.80 | 14.20 | 14.80 | 14.80 | 0.34% | 33,039 |
| Aug 31, 2026 | 14.55 | 15.00 | 14.40 | 14.75 | 14.75 | 1.03% | 281,024 |
| Aug 28, 2026 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - | 7,380 |
| Aug 27, 2026 | 14.65 | 14.65 | 14.50 | 14.60 | 14.60 | 0.34% | 13,000 |
| Aug 26, 2026 | 14.60 | 14.60 | 14.35 | 14.55 | 14.55 | - | 9,066 |
| Aug 25, 2026 | 14.40 | 14.55 | 14.30 | 14.55 | 14.55 | - | 14,000 |
| Aug 24, 2026 | 14.55 | 14.60 | 14.30 | 14.55 | 14.55 | - | 16,922 |
| Aug 21, 2026 | 14.40 | 14.60 | 14.40 | 14.55 | 14.55 | -0.68% | 18,000 |
| Aug 20, 2026 | 14.60 | 14.65 | 14.15 | 14.65 | 14.65 | 0.34% | 21,600 |
| Aug 19, 2026 | 14.40 | 14.60 | 14.05 | 14.60 | 14.60 | - | 26,606 |
| Aug 18, 2026 | 14.50 | 14.60 | 14.10 | 14.60 | 14.60 | 0.69% | 9,051 |
| Aug 17, 2026 | 14.50 | 14.55 | 14.30 | 14.50 | 14.50 | 1.40% | 25,270 |
| Aug 14, 2026 | 14.25 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 23,172 |
| Aug 13, 2026 | 13.95 | 14.00 | 13.60 | 14.00 | 14.00 | 2.19% | 11,006 |
| Aug 12, 2026 | 13.95 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 5,134 |
| Aug 11, 2026 | 13.70 | 13.90 | 13.45 | 13.90 | 13.90 | 1.09% | 7,229 |
| Aug 7, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.48% | 1,000 |
| Aug 6, 2026 | 13.60 | 14.00 | 13.45 | 13.55 | 13.55 | -1.45% | 32,093 |
| Aug 5, 2026 | 13.65 | 14.05 | 13.60 | 13.75 | 13.75 | 0.73% | 285,580 |
| Aug 4, 2026 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | -2.50% | 7,008 |
| Aug 3, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | - | 7,487 |
| Jul 31, 2026 | 14.10 | 14.10 | 13.75 | 14.00 | 14.00 | 2.19% | 13,630 |
| Jul 30, 2026 | 13.80 | 14.70 | 13.15 | 13.70 | 13.70 | 0.74% | 332,825 |
| Jul 28, 2026 | 13.80 | 13.90 | 13.45 | 13.60 | 13.60 | 0.74% | 252,001 |
| Jul 27, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | -0.37% | 13,914 |
| Jul 24, 2026 | 13.45 | 14.05 | 13.45 | 13.55 | 13.55 | - | 306,715 |
| Jul 23, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 2,051 |
| Jul 22, 2026 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | -0.37% | 2,179 |
| Jul 21, 2026 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | 1.49% | 5,012 |
| Jul 20, 2026 | 13.70 | 14.10 | 13.40 | 13.40 | 13.40 | -0.37% | 266,066 |
| Jul 17, 2026 | 13.70 | 13.70 | 13.30 | 13.45 | 13.45 | -1.82% | 21,165 |
| Jul 16, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.11% | 3,000 |
| Jul 15, 2026 | 13.50 | 13.70 | 13.45 | 13.55 | 13.55 | 1.12% | 11,271 |
| Jul 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.11% | 1,575 |
| Jul 13, 2026 | 13.45 | 13.60 | 13.45 | 13.55 | 13.55 | 0.37% | 12,396 |
| Jul 9, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 20,383 |
| Jul 8, 2026 | 13.25 | 13.60 | 13.25 | 13.60 | 13.60 | 1.12% | 3,339 |
| Jul 7, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.47% | 2,725 |
| Jul 6, 2026 | 13.65 | 13.95 | 13.45 | 13.65 | 13.65 | - | 280,069 |
| Jul 3, 2026 | 13.90 | 14.45 | 13.65 | 13.65 | 13.65 | -1.09% | 300,853 |