Santa Phoenix Technology Co. Ltd. (TPEX:7880)
Taiwan · Delayed Price · Currency is TWD 185.50
-4.00 (-2.11%)
At close: May 28, 2026
Santa Phoenix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 186.00 | 187.00 | 179.00 | 184.00 | 184.00 | -0.81% | 127,608 |
| May 28, 2026 | 189.00 | 190.50 | 185.00 | 185.50 | 185.50 | -2.11% | 73,758 |
| May 27, 2026 | 195.00 | 196.00 | 189.00 | 189.50 | 189.50 | -4.29% | 165,885 |
| May 26, 2026 | 200.50 | 200.50 | 196.50 | 198.00 | 198.00 | -1.49% | 77,028 |
| May 25, 2026 | 203.50 | 203.50 | 199.00 | 201.00 | 201.00 | -0.99% | 130,836 |
| May 22, 2026 | 201.00 | 205.00 | 199.00 | 203.00 | 203.00 | 1.00% | 106,518 |
| May 21, 2026 | 200.50 | 203.00 | 197.50 | 201.00 | 201.00 | 0.25% | 69,759 |
| May 20, 2026 | 198.50 | 200.50 | 197.00 | 200.50 | 200.50 | 1.01% | 25,292 |
| May 19, 2026 | 199.50 | 199.50 | 194.00 | 198.50 | 198.50 | -0.50% | 99,856 |
| May 18, 2026 | 206.00 | 206.00 | 197.00 | 199.50 | 199.50 | -2.44% | 74,673 |
| May 15, 2026 | 208.50 | 208.50 | 204.50 | 204.50 | 204.50 | -1.45% | 85,356 |
| May 14, 2026 | 208.50 | 211.00 | 206.50 | 207.50 | 207.50 | -0.72% | 138,061 |
| May 13, 2026 | 209.00 | 211.00 | 207.50 | 209.00 | 209.00 | -0.71% | 58,636 |
| May 12, 2026 | 206.50 | 211.00 | 205.00 | 210.50 | 210.50 | 1.69% | 119,533 |
| May 11, 2026 | 208.00 | 209.50 | 206.00 | 207.00 | 207.00 | 1.22% | 97,580 |
| May 8, 2026 | 213.00 | 213.00 | 202.00 | 204.50 | 204.50 | -3.76% | 211,212 |
| May 7, 2026 | 217.50 | 220.00 | 211.00 | 212.50 | 212.50 | -2.30% | 206,774 |
| May 6, 2026 | 224.00 | 228.00 | 215.00 | 217.50 | 217.50 | -2.90% | 176,552 |
| May 5, 2026 | 221.00 | 224.00 | 218.00 | 224.00 | 224.00 | 1.13% | 187,974 |
| May 4, 2026 | 221.00 | 223.50 | 214.00 | 221.50 | 221.50 | 1.84% | 371,279 |
| Apr 30, 2026 | 217.50 | 222.50 | 217.00 | 217.50 | 217.50 | - | 150,205 |
| Apr 29, 2026 | 217.00 | 221.00 | 215.00 | 217.50 | 217.50 | -0.91% | 113,071 |
| Apr 28, 2026 | 216.50 | 221.00 | 210.00 | 219.50 | 219.50 | 0.23% | 167,363 |
| Apr 27, 2026 | 248.00 | 249.00 | 207.50 | 219.00 | 219.00 | -10.79% | 679,917 |
| Apr 24, 2026 | 220.00 | 261.50 | 220.00 | 245.50 | 245.50 | 11.34% | 1,244,015 |
| Apr 23, 2026 | 223.50 | 223.50 | 200.00 | 220.50 | 220.50 | -1.34% | 510,875 |
| Apr 22, 2026 | 217.00 | 226.00 | 211.50 | 223.50 | 223.50 | 1.82% | 323,862 |
| Apr 21, 2026 | 235.00 | 240.00 | 214.00 | 219.50 | 219.50 | -4.98% | 641,536 |
| Apr 20, 2026 | 210.00 | 232.00 | 206.00 | 231.00 | 231.00 | 10.53% | 958,069 |
| Apr 17, 2026 | 211.50 | 211.50 | 204.00 | 209.00 | 209.00 | -0.95% | 219,176 |
| Apr 16, 2026 | 209.00 | 212.50 | 204.00 | 211.00 | 211.00 | 0.48% | 291,531 |
| Apr 15, 2026 | 210.00 | 219.00 | 209.00 | 210.00 | 210.00 | - | 682,347 |
| Apr 14, 2026 | 200.00 | 210.50 | 200.00 | 210.00 | 210.00 | 5.53% | 393,252 |
| Apr 13, 2026 | 200.00 | 203.00 | 192.00 | 199.00 | 199.00 | -1.97% | 286,343 |
| Apr 10, 2026 | 210.00 | 213.50 | 195.00 | 203.00 | 203.00 | -3.33% | 295,621 |
| Apr 9, 2026 | 193.00 | 215.50 | 191.00 | 210.00 | 210.00 | 8.53% | 352,279 |
| Apr 8, 2026 | 189.00 | 195.50 | 187.50 | 193.50 | 193.50 | 2.65% | 207,786 |
| Apr 7, 2026 | 187.50 | 189.50 | 186.00 | 188.50 | 188.50 | 0.53% | 106,595 |
| Apr 2, 2026 | 190.00 | 197.00 | 185.00 | 187.50 | 187.50 | -2.60% | 189,446 |
| Apr 1, 2026 | 187.00 | 200.00 | 186.00 | 192.50 | 192.50 | 2.94% | 220,644 |
| Mar 31, 2026 | 200.50 | 200.50 | 170.00 | 187.00 | 187.00 | -7.43% | 331,018 |
| Mar 30, 2026 | 205.00 | 206.50 | 198.50 | 202.00 | 202.00 | -2.18% | 188,870 |
| 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 |