Red Sunrise Co., Ltd. (TPEX:7745)
Taiwan · Delayed Price · Currency is TWD 20.65
+6.30 (43.90%)
At close: Jul 21, 2026
Red Sunrise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 14.40 | 23.35 | 14.40 | 20.65 | 20.65 | 43.90% | 227,673 |
| Jul 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.41% | 5,000 |
| Jul 17, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | 4.04% | 15,000 |
| Jul 16, 2026 | 14.25 | 14.25 | 13.55 | 13.60 | 13.60 | -2.86% | 19,501 |
| Jul 15, 2026 | 14.15 | 14.20 | 13.80 | 14.00 | 14.00 | -0.71% | 18,099 |
| Jul 14, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 4.83% | 11,050 |
| Jul 13, 2026 | 14.25 | 14.25 | 13.45 | 13.45 | 13.45 | -5.61% | 21,940 |
| Jul 9, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3.26% | 3,150 |
| Jul 7, 2026 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -3.16% | 27 |
| Jul 6, 2026 | 13.90 | 14.25 | 13.90 | 14.25 | 14.25 | 0.71% | 10,800 |
| Jul 3, 2026 | 13.90 | 14.15 | 13.90 | 14.15 | 14.15 | -0.70% | 19,639 |
| Jul 2, 2026 | 14.20 | 14.50 | 14.20 | 14.25 | 14.25 | -4.36% | 25,324 |
| Jul 1, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1,050 |
| Jun 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1,050 |
| Jun 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | 51 |
| Jun 26, 2026 | 14.30 | 15.00 | 14.30 | 14.30 | 14.30 | -4.98% | 18,094 |
| Jun 25, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | 3.79% | 3,250 |
| Jun 24, 2026 | 15.10 | 15.15 | 14.50 | 14.50 | 14.50 | -3.97% | 21,750 |
| Jun 23, 2026 | 16.40 | 16.45 | 14.45 | 15.10 | 15.10 | -8.48% | 58,907 |
| Jun 22, 2026 | 16.40 | 17.00 | 16.40 | 16.50 | 16.50 | 0.61% | 3,145 |
| Jun 18, 2026 | 16.90 | 17.20 | 16.40 | 16.40 | 16.40 | -0.61% | 8,057 |
| Jun 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 500 |
| Jun 16, 2026 | 16.65 | 17.10 | 16.50 | 16.50 | 16.50 | -0.90% | 17,071 |
| Jun 15, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 50 |
| Jun 12, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 3.42% | 2,050 |
| Jun 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% | 10 |
| Jun 10, 2026 | 16.75 | 16.75 | 16.05 | 16.05 | 16.05 | -4.18% | 9,754 |
| Jun 9, 2026 | 16.20 | 16.75 | 16.15 | 16.75 | 16.75 | -1.18% | 12,624 |
| Jun 8, 2026 | 16.45 | 16.95 | 16.45 | 16.95 | 16.95 | 1.50% | 8,050 |
| Jun 5, 2026 | 16.60 | 17.25 | 16.50 | 16.70 | 16.70 | 0.30% | 34,328 |
| Jun 4, 2026 | 16.75 | 16.75 | 16.65 | 16.65 | 16.65 | -0.60% | 2,080 |
| Jun 3, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% | 1,000 |
| Jun 2, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 5,000 |
| Jun 1, 2026 | 16.95 | 17.00 | 16.20 | 17.00 | 17.00 | 0.59% | 32,051 |
| May 29, 2026 | 17.15 | 17.15 | 16.15 | 16.90 | 16.90 | - | 39,576 |
| May 27, 2026 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 20,350 |
| May 26, 2026 | 17.75 | 17.75 | 17.00 | 17.00 | 17.00 | -4.23% | 4,000 |
| May 25, 2026 | 17.75 | 17.75 | 17.00 | 17.75 | 17.75 | - | 3,001 |
| May 22, 2026 | 17.10 | 17.75 | 17.05 | 17.75 | 17.75 | 2.60% | 20,400 |
| May 21, 2026 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | - | 10,050 |
| May 20, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -1.14% | 6,200 |
| May 19, 2026 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | 0.29% | 39,258 |
| May 18, 2026 | 17.80 | 18.05 | 17.45 | 17.45 | 17.45 | -2.51% | 12,001 |
| May 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 1,000 |
| May 14, 2026 | 18.45 | 18.45 | 17.90 | 18.00 | 18.00 | 0.28% | 19,802 |
| May 13, 2026 | 18.05 | 18.50 | 17.95 | 17.95 | 17.95 | -5.28% | 21,175 |
| May 12, 2026 | 18.10 | 18.95 | 18.10 | 18.95 | 18.95 | 2.43% | 11,000 |
| May 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.27% | 5,000 |
| May 8, 2026 | 18.70 | 18.70 | 18.55 | 18.55 | 18.55 | -0.27% | 2,000 |
| May 7, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -2.11% | 8,000 |