Santa Phoenix Technology Co. Ltd. (TPEX:7880)
Taiwan · Delayed Price · Currency is TWD 132.00
-2.00 (-1.49%)
At close: Sep 4, 2026
Santa Phoenix Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 134.00 | 136.00 | 132.00 | 132.00 | 132.00 | -1.49% | 38,752 |
| Sep 3, 2026 | 131.00 | 135.00 | 129.00 | 134.00 | 134.00 | 0.37% | 39,435 |
| Sep 2, 2026 | 136.50 | 137.00 | 131.50 | 133.50 | 133.50 | -2.55% | 59,488 |
| Sep 1, 2026 | 127.50 | 137.00 | 127.50 | 137.00 | 137.00 | 6.61% | 32,963 |
| Aug 31, 2026 | 128.00 | 129.50 | 127.00 | 128.50 | 128.50 | -0.77% | 54,326 |
| Aug 28, 2026 | 126.50 | 130.00 | 126.00 | 129.50 | 129.50 | 2.78% | 55,471 |
| Aug 27, 2026 | 130.00 | 130.50 | 125.50 | 126.00 | 126.00 | -1.95% | 63,491 |
| Aug 26, 2026 | 122.00 | 130.00 | 122.00 | 128.50 | 128.50 | 2.80% | 15,428 |
| Aug 25, 2026 | 125.00 | 125.00 | 121.50 | 125.00 | 125.00 | 1.21% | 32,649 |
| Aug 24, 2026 | 116.00 | 129.50 | 116.00 | 123.50 | 123.50 | 6.93% | 124,074 |
| Aug 21, 2026 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -3.75% | 166,273 |
| Aug 20, 2026 | 122.00 | 124.50 | 120.00 | 120.00 | 120.00 | -0.41% | 121,402 |
| Aug 19, 2026 | 130.00 | 131.00 | 119.50 | 120.50 | 120.50 | -9.06% | 261,772 |
| Aug 18, 2026 | 135.00 | 135.00 | 130.00 | 132.50 | 132.50 | -2.93% | 50,862 |
| Aug 17, 2026 | 137.00 | 137.50 | 134.50 | 136.50 | 136.50 | -0.73% | 67,912 |
| Aug 14, 2026 | 137.00 | 139.00 | 136.50 | 137.50 | 137.50 | - | 47,601 |
| Aug 13, 2026 | 138.00 | 139.00 | 136.50 | 137.50 | 137.50 | -1.43% | 77,211 |
| Aug 12, 2026 | 143.00 | 143.00 | 137.50 | 139.50 | 139.50 | -2.79% | 93,839 |
| Aug 11, 2026 | 149.50 | 149.50 | 140.50 | 143.50 | 143.50 | -4.33% | 71,133 |
| Aug 10, 2026 | 153.00 | 153.00 | 149.50 | 150.00 | 150.00 | -1.96% | 46,491 |
| Aug 7, 2026 | 155.50 | 156.00 | 153.00 | 153.00 | 153.00 | -4.08% | 36,513 |
| Aug 6, 2026 | 168.00 | 168.00 | 155.00 | 159.50 | 159.50 | -5.06% | 116,561 |
| Aug 5, 2026 | 145.50 | 168.00 | 143.50 | 168.00 | 168.00 | 15.86% | 86,759 |
| Aug 4, 2026 | 145.50 | 146.00 | 144.50 | 145.00 | 145.00 | - | 31,057 |
| Aug 3, 2026 | 146.00 | 146.50 | 145.00 | 145.00 | 145.00 | -1.02% | 13,040 |
| Jul 31, 2026 | 142.00 | 148.50 | 141.50 | 146.50 | 146.50 | 3.53% | 28,836 |
| Jul 30, 2026 | 141.00 | 145.00 | 139.50 | 141.50 | 141.50 | -1.05% | 34,731 |
| 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 |