Santa Phoenix Technology Co. Ltd. (TPEX:7880)
Taiwan · Delayed Price · Currency is TWD 198.50
+5.50 (2.85%)
At close: Mar 5, 2026
Santa Phoenix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 141.50 | 150.50 | 141.00 | 150.50 | 150.50 | 7.50% | 125,684 |
| Jan 5, 2026 | 144.50 | 144.50 | 135.00 | 140.00 | 140.00 | -2.78% | 103,189 |
| Jan 2, 2026 | 143.00 | 150.00 | 140.00 | 144.00 | 144.00 | 1.05% | 55,244 |
| 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 |