Santa Phoenix Technology Co. Ltd. (TPEX:7880)
Taiwan · Delayed Price · Currency is TWD 143.00
-6.50 (-4.35%)
At close: Jul 29, 2026
Santa Phoenix Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 148.00 | 149.00 | 138.50 | 143.00 | 143.00 | -4.35% | 91,888 |
| Jul 28, 2026 | 154.00 | 154.00 | 147.50 | 149.50 | 149.50 | -2.92% | 79,832 |
| Jul 27, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.96% | 8,460 |
| Jul 24, 2026 | 157.50 | 157.50 | 153.00 | 155.50 | 155.50 | 0.32% | 19,740 |
| Jul 23, 2026 | 153.50 | 155.50 | 153.50 | 155.00 | 155.00 | 0.65% | 25,136 |
| Jul 22, 2026 | 155.00 | 156.50 | 153.50 | 154.00 | 154.00 | -0.96% | 49,831 |
| Jul 21, 2026 | 158.50 | 158.50 | 149.00 | 155.50 | 155.50 | -1.58% | 79,554 |
| Jul 20, 2026 | 161.00 | 161.50 | 156.50 | 158.00 | 158.00 | -2.17% | 48,788 |
| Jul 17, 2026 | 165.50 | 166.00 | 161.50 | 161.50 | 161.50 | -2.71% | 33,325 |
| Jul 16, 2026 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.30% | 12,720 |
| Jul 15, 2026 | 167.50 | 167.50 | 165.00 | 166.50 | 166.50 | -0.60% | 35,446 |
| Jul 14, 2026 | 168.50 | 169.50 | 166.00 | 167.50 | 167.50 | -1.18% | 60,213 |
| Jul 13, 2026 | 167.00 | 171.00 | 166.00 | 169.50 | 169.50 | 1.80% | 54,099 |
| Jul 9, 2026 | 171.00 | 172.00 | 164.00 | 166.50 | 166.50 | -1.48% | 122,757 |
| Jul 8, 2026 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 17,539 |
| Jul 7, 2026 | 170.00 | 170.50 | 169.00 | 170.00 | 170.00 | - | 55,900 |
| Jul 6, 2026 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | -1.16% | 56,631 |
| Jul 3, 2026 | 172.00 | 173.00 | 169.50 | 172.00 | 172.00 | - | 26,196 |
| Jul 2, 2026 | 176.00 | 176.00 | 170.00 | 172.00 | 172.00 | 0.60% | 42,977 |
| Jul 1, 2026 | 172.00 | 176.00 | 172.00 | 174.50 | 170.98 | 1.45% | 43,718 |
| Jun 30, 2026 | 170.50 | 172.00 | 169.00 | 172.00 | 168.53 | 1.18% | 43,939 |
| Jun 29, 2026 | 172.00 | 172.50 | 168.50 | 170.00 | 166.57 | -1.73% | 26,246 |
| Jun 26, 2026 | 174.00 | 177.00 | 171.00 | 173.00 | 169.51 | -2.54% | 66,121 |
| Jun 25, 2026 | 179.00 | 184.00 | 173.50 | 177.50 | 173.92 | -1.66% | 82,487 |
| Jun 24, 2026 | 166.50 | 182.50 | 166.50 | 180.50 | 176.86 | 8.08% | 97,953 |
| Jun 23, 2026 | 164.50 | 167.00 | 160.00 | 167.00 | 163.63 | 1.83% | 65,551 |
| Jun 22, 2026 | 166.50 | 166.50 | 162.50 | 164.00 | 160.69 | -1.50% | 60,011 |
| Jun 18, 2026 | 168.50 | 169.00 | 165.00 | 166.50 | 163.14 | -1.48% | 81,832 |
| Jun 17, 2026 | 170.50 | 170.50 | 167.00 | 169.00 | 165.59 | -0.59% | 24,057 |
| Jun 16, 2026 | 167.50 | 171.50 | 167.50 | 170.00 | 166.57 | 1.49% | 48,535 |
| Jun 15, 2026 | 168.50 | 168.50 | 162.50 | 167.50 | 164.12 | -0.30% | 58,106 |
| Jun 12, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 164.61 | -0.59% | 70,265 |
| Jun 11, 2026 | 175.00 | 175.00 | 164.50 | 169.00 | 165.59 | -3.43% | 145,005 |
| Jun 10, 2026 | 178.00 | 179.50 | 175.00 | 175.00 | 171.47 | -1.13% | 72,178 |
| Jun 9, 2026 | 180.00 | 181.00 | 174.50 | 177.00 | 173.43 | -0.56% | 71,135 |
| Jun 8, 2026 | 178.00 | 179.00 | 166.00 | 178.00 | 174.41 | -1.93% | 64,512 |
| Jun 5, 2026 | 180.00 | 181.50 | 179.00 | 181.50 | 177.84 | 1.11% | 37,452 |
| Jun 4, 2026 | 184.00 | 184.50 | 179.50 | 179.50 | 175.88 | -1.64% | 38,332 |
| Jun 3, 2026 | 184.00 | 186.00 | 180.00 | 182.50 | 178.82 | -1.88% | 151,001 |
| Jun 2, 2026 | 193.50 | 193.50 | 180.50 | 186.00 | 182.25 | -3.88% | 79,357 |
| Jun 1, 2026 | 180.50 | 194.50 | 180.50 | 193.50 | 189.60 | 5.16% | 58,227 |
| May 29, 2026 | 186.00 | 187.00 | 179.00 | 184.00 | 180.29 | -0.81% | 127,608 |
| May 28, 2026 | 189.00 | 190.50 | 185.00 | 185.50 | 181.76 | -2.11% | 73,758 |
| May 27, 2026 | 195.00 | 196.00 | 189.00 | 189.50 | 185.68 | -4.29% | 165,885 |
| May 26, 2026 | 200.50 | 200.50 | 196.50 | 198.00 | 194.01 | -1.49% | 77,028 |
| May 25, 2026 | 203.50 | 203.50 | 199.00 | 201.00 | 196.95 | -0.99% | 130,836 |
| May 22, 2026 | 201.00 | 205.00 | 199.00 | 203.00 | 198.90 | 1.00% | 106,518 |
| May 21, 2026 | 200.50 | 203.00 | 197.50 | 201.00 | 196.95 | 0.25% | 69,759 |
| May 20, 2026 | 198.50 | 200.50 | 197.00 | 200.50 | 196.46 | 1.01% | 25,292 |
| May 19, 2026 | 199.50 | 199.50 | 194.00 | 198.50 | 194.50 | -0.50% | 99,856 |