Santa Phoenix Technology Co. Ltd. (TPEX:7880)
Taiwan · Delayed Price · Currency is TWD 137.00
+5.00 (3.79%)
At close: Dec 26, 2025
Santa Phoenix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 152.00 | 153.00 | 138.00 | 142.50 | 142.50 | -5.94% | 166,561 |
| Dec 30, 2025 | 134.00 | 159.00 | 133.00 | 151.50 | 151.50 | 13.48% | 367,288 |
| Dec 29, 2025 | 138.00 | 138.00 | 132.00 | 133.50 | 133.50 | -2.55% | 64,827 |
| Dec 26, 2025 | 132.00 | 137.00 | 131.50 | 137.00 | 137.00 | 3.79% | 47,326 |
| Dec 24, 2025 | 130.50 | 132.50 | 130.50 | 132.00 | 132.00 | - | 38,653 |
| Dec 23, 2025 | 132.50 | 135.50 | 130.00 | 132.00 | 132.00 | -0.75% | 43,089 |
| Dec 22, 2025 | 137.50 | 137.50 | 132.50 | 133.00 | 133.00 | -1.48% | 17,456 |
| Dec 19, 2025 | 134.00 | 135.50 | 133.50 | 135.00 | 135.00 | 1.12% | 38,741 |
| Dec 18, 2025 | 135.00 | 135.50 | 132.50 | 133.50 | 133.50 | -0.74% | 13,640 |
| Dec 17, 2025 | 132.00 | 136.50 | 132.00 | 134.50 | 134.50 | 1.13% | 16,914 |
| Dec 16, 2025 | 133.00 | 133.00 | 130.50 | 133.00 | 133.00 | 0.38% | 39,797 |
| Dec 15, 2025 | 135.50 | 135.50 | 131.50 | 132.50 | 132.50 | -2.21% | 55,503 |
| Dec 12, 2025 | 133.50 | 137.50 | 133.50 | 135.50 | 135.50 | 0.74% | 3,248 |
| Dec 11, 2025 | 140.00 | 140.00 | 130.00 | 134.50 | 134.50 | -3.93% | 62,811 |
| Dec 10, 2025 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | 0.36% | 14,735 |
| Dec 9, 2025 | 145.00 | 145.00 | 138.50 | 139.50 | 139.50 | -1.41% | 27,304 |
| Dec 8, 2025 | 146.50 | 150.00 | 140.00 | 141.50 | 141.50 | -3.08% | 60,328 |
| Dec 5, 2025 | 137.50 | 146.00 | 136.00 | 146.00 | 146.00 | 6.57% | 64,504 |
| Dec 4, 2025 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | -2.84% | 63,118 |
| Dec 3, 2025 | 141.50 | 141.50 | 140.00 | 141.00 | 141.00 | 0.71% | 27,238 |
| Dec 2, 2025 | 141.50 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 41,347 |
| Dec 1, 2025 | 145.00 | 151.00 | 140.00 | 141.50 | 141.50 | -2.75% | 70,924 |
| Nov 28, 2025 | 157.50 | 157.50 | 140.00 | 145.50 | 145.50 | -7.62% | 126,866 |
| Nov 27, 2025 | 138.00 | 160.00 | 131.00 | 157.50 | 157.50 | 10.14% | 250,802 |