Santa Phoenix Technology Co. Ltd. (TPEX:7880)
Taiwan · Delayed Price · Currency is TWD 206.50
-5.00 (-2.36%)
At close: Mar 27, 2026
Santa Phoenix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 211.00 | 211.00 | 202.00 | 206.50 | 206.50 | -2.36% | 147,419 |
| Mar 26, 2026 | 210.00 | 221.00 | 206.50 | 211.50 | 211.50 | 1.44% | 644,667 |
| Mar 25, 2026 | 203.00 | 216.00 | 203.00 | 208.50 | 208.50 | 2.71% | 257,690 |
| Mar 24, 2026 | 207.50 | 218.00 | 197.00 | 203.00 | 203.00 | -2.17% | 403,833 |
| Mar 23, 2026 | 204.00 | 215.00 | 202.50 | 207.50 | 207.50 | -1.43% | 307,617 |
| Mar 20, 2026 | 205.00 | 211.50 | 198.50 | 210.50 | 210.50 | 1.45% | 151,548 |
| Mar 19, 2026 | 205.50 | 211.50 | 203.00 | 207.50 | 207.50 | -1.43% | 152,098 |
| Mar 18, 2026 | 202.00 | 210.50 | 197.00 | 210.50 | 210.50 | 3.95% | 140,993 |
| Mar 17, 2026 | 206.50 | 207.50 | 197.00 | 202.50 | 202.50 | -3.34% | 163,042 |
| Mar 16, 2026 | 215.50 | 215.50 | 200.00 | 209.50 | 209.50 | -0.71% | 131,460 |
| Mar 13, 2026 | 191.00 | 226.00 | 188.50 | 211.00 | 211.00 | 7.65% | 645,010 |
| Mar 12, 2026 | 193.50 | 201.00 | 190.00 | 196.00 | 196.00 | 0.77% | 197,073 |
| Mar 11, 2026 | 187.00 | 194.50 | 180.00 | 194.50 | 194.50 | 5.14% | 114,848 |
| Mar 10, 2026 | 182.50 | 191.00 | 181.00 | 185.00 | 185.00 | 1.37% | 65,137 |
| Mar 9, 2026 | 183.00 | 183.00 | 175.50 | 182.50 | 182.50 | -2.41% | 122,737 |
| Mar 6, 2026 | 198.50 | 198.50 | 182.00 | 187.00 | 187.00 | -5.79% | 276,142 |
| Mar 5, 2026 | 195.00 | 201.00 | 193.50 | 198.50 | 198.50 | 2.85% | 204,360 |
| Mar 4, 2026 | 191.00 | 200.50 | 187.00 | 193.00 | 193.00 | -2.77% | 280,276 |
| Mar 3, 2026 | 200.00 | 202.50 | 187.00 | 198.50 | 198.50 | -1.00% | 303,615 |
| Mar 2, 2026 | 195.00 | 206.00 | 194.00 | 200.50 | 200.50 | 0.25% | 482,901 |
| Feb 26, 2026 | 182.00 | 201.00 | 173.00 | 200.00 | 200.00 | 8.70% | 455,550 |
| Feb 25, 2026 | 184.00 | 193.00 | 175.00 | 184.00 | 184.00 | 1.66% | 352,340 |
| Feb 24, 2026 | 157.00 | 184.00 | 156.50 | 181.00 | 181.00 | 14.20% | 435,503 |
| Feb 23, 2026 | 158.00 | 159.50 | 155.00 | 158.50 | 158.50 | -0.63% | 126,040 |
| Feb 11, 2026 | 155.50 | 164.00 | 155.50 | 159.50 | 159.50 | 2.90% | 271,489 |
| Feb 10, 2026 | 154.50 | 157.00 | 154.50 | 155.00 | 155.00 | 0.65% | 80,464 |
| Feb 9, 2026 | 153.50 | 156.00 | 153.00 | 154.00 | 154.00 | 0.33% | 105,817 |
| Feb 6, 2026 | 154.50 | 155.00 | 150.50 | 153.50 | 153.50 | -0.65% | 124,910 |
| Feb 5, 2026 | 153.00 | 155.50 | 150.00 | 154.50 | 154.50 | 0.32% | 94,828 |
| Feb 4, 2026 | 148.50 | 155.50 | 148.00 | 154.00 | 154.00 | 3.70% | 156,463 |
| Feb 3, 2026 | 140.50 | 148.50 | 140.50 | 148.50 | 148.50 | 5.69% | 133,692 |
| Feb 2, 2026 | 142.00 | 142.50 | 139.00 | 140.50 | 140.50 | -1.06% | 38,252 |
| Jan 30, 2026 | 143.50 | 143.50 | 140.00 | 142.00 | 142.00 | -1.05% | 87,846 |
| Jan 29, 2026 | 145.50 | 146.00 | 141.50 | 143.50 | 143.50 | -1.37% | 82,568 |
| Jan 28, 2026 | 145.50 | 147.50 | 145.00 | 145.50 | 145.50 | -0.68% | 32,439 |
| Jan 27, 2026 | 145.50 | 149.00 | 145.50 | 146.50 | 146.50 | 0.34% | 34,027 |
| Jan 26, 2026 | 152.00 | 152.50 | 145.50 | 146.00 | 146.00 | -3.95% | 109,145 |
| Jan 23, 2026 | 155.00 | 155.00 | 150.50 | 152.00 | 152.00 | -1.94% | 87,705 |
| Jan 22, 2026 | 156.00 | 158.50 | 152.50 | 155.00 | 155.00 | -0.64% | 107,119 |
| Jan 21, 2026 | 157.00 | 162.50 | 154.50 | 156.00 | 156.00 | -1.89% | 151,070 |
| Jan 20, 2026 | 155.00 | 162.00 | 154.00 | 159.00 | 159.00 | 2.25% | 325,421 |
| Jan 19, 2026 | 156.00 | 159.00 | 151.50 | 155.50 | 155.50 | -0.32% | 98,791 |
| Jan 16, 2026 | 155.00 | 161.50 | 154.50 | 156.00 | 156.00 | 0.65% | 160,201 |
| Jan 15, 2026 | 155.00 | 158.00 | 151.00 | 155.00 | 155.00 | -0.96% | 89,602 |
| Jan 14, 2026 | 149.50 | 161.00 | 149.50 | 156.50 | 156.50 | 3.99% | 192,320 |
| Jan 13, 2026 | 151.00 | 155.50 | 149.50 | 150.50 | 150.50 | -0.33% | 132,717 |
| Jan 12, 2026 | 155.00 | 156.50 | 149.50 | 151.00 | 151.00 | -2.58% | 168,058 |
| Jan 9, 2026 | 160.00 | 160.00 | 147.50 | 155.00 | 155.00 | -2.52% | 173,106 |
| Jan 8, 2026 | 161.50 | 162.00 | 150.00 | 159.00 | 159.00 | -1.24% | 348,056 |
| Jan 7, 2026 | 150.50 | 165.00 | 150.00 | 161.00 | 161.00 | 6.98% | 774,062 |