Santa Phoenix Technology Co. Ltd. (TPEX:7880)
Taiwan · Delayed Price · Currency is TWD 103.50
-5.50 (-5.05%)
At close: Nov 6, 2026
Santa Phoenix Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 105.00 | 105.00 | 99.70 | 103.50 | 103.50 | -5.05% | 39,659 |
| Nov 5, 2026 | 111.50 | 114.50 | 109.00 | 109.00 | 109.00 | -4.80% | 28,406 |
| Nov 4, 2026 | 112.00 | 117.00 | 111.00 | 114.50 | 114.50 | 2.69% | 40,561 |
| Nov 3, 2026 | 115.00 | 115.50 | 110.00 | 111.50 | 111.50 | -5.11% | 23,242 |
| Nov 2, 2026 | 115.50 | 118.50 | 115.50 | 117.50 | 117.50 | 0.86% | 14,682 |
| Oct 30, 2026 | 118.50 | 119.50 | 112.50 | 116.50 | 116.50 | -4.12% | 49,334 |
| Oct 29, 2026 | 119.00 | 121.50 | 118.50 | 121.50 | 121.50 | 2.10% | 15,990 |
| Oct 28, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | -2.46% | 41,087 |
| Oct 27, 2026 | 124.50 | 124.50 | 119.50 | 122.00 | 122.00 | 0.41% | 15,501 |
| Oct 22, 2026 | 124.00 | 124.00 | 119.50 | 121.50 | 121.50 | 1.25% | 28,567 |
| Oct 21, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 26,024 |
| Oct 20, 2026 | 116.00 | 120.50 | 116.00 | 120.00 | 120.00 | 3.00% | 25,781 |
| Oct 19, 2026 | 121.00 | 121.00 | 112.50 | 116.50 | 116.50 | -3.72% | 23,006 |
| Oct 16, 2026 | 122.50 | 122.50 | 119.00 | 121.00 | 121.00 | 1.26% | 28,556 |
| Oct 15, 2026 | 125.50 | 125.50 | 119.50 | 119.50 | 119.50 | -5.16% | 13,694 |
| Oct 14, 2026 | 128.00 | 128.50 | 125.50 | 126.00 | 126.00 | -1.56% | 11,830 |
| Oct 13, 2026 | 119.50 | 128.00 | 118.50 | 128.00 | 128.00 | 5.35% | 29,409 |
| Oct 12, 2026 | 129.00 | 132.00 | 112.00 | 121.50 | 121.50 | -6.54% | 71,965 |
| Oct 8, 2026 | 127.00 | 135.00 | 127.00 | 130.00 | 130.00 | 1.17% | 45,894 |
| Oct 7, 2026 | 126.00 | 128.50 | 123.50 | 128.50 | 128.50 | 4.05% | 10,634 |
| Oct 6, 2026 | 125.00 | 127.00 | 123.50 | 123.50 | 123.50 | -3.89% | 12,484 |
| Oct 5, 2026 | 129.00 | 129.00 | 123.00 | 128.50 | 128.50 | 2.39% | 60,067 |
| Oct 2, 2026 | 123.50 | 125.50 | 122.50 | 125.50 | 125.50 | 2.03% | 26,107 |
| Oct 1, 2026 | 121.00 | 123.00 | 120.50 | 123.00 | 123.00 | -0.40% | 20,481 |
| Sep 30, 2026 | 120.50 | 123.50 | 120.00 | 123.50 | 123.50 | - | 22,752 |
| Sep 29, 2026 | 123.00 | 123.50 | 116.50 | 123.50 | 123.50 | 1.65% | 66,528 |
| Sep 24, 2026 | 125.00 | 125.00 | 120.50 | 121.50 | 121.50 | -2.41% | 48,985 |
| Sep 23, 2026 | 124.50 | 127.00 | 123.50 | 124.50 | 124.50 | -1.19% | 37,881 |
| Sep 22, 2026 | 125.50 | 127.00 | 125.50 | 126.00 | 126.00 | 0.40% | 29,451 |
| Sep 21, 2026 | 126.50 | 127.00 | 125.50 | 125.50 | 125.50 | -1.18% | 28,679 |
| Sep 18, 2026 | 124.50 | 127.50 | 124.50 | 127.00 | 127.00 | 0.40% | 12,630 |
| Sep 17, 2026 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | -0.78% | 3,640 |
| Sep 16, 2026 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | -0.39% | 22,455 |
| Sep 15, 2026 | 128.50 | 129.00 | 125.00 | 128.00 | 128.00 | -0.39% | 22,024 |
| Sep 14, 2026 | 129.00 | 130.00 | 128.00 | 128.50 | 128.50 | -0.39% | 14,500 |
| Sep 11, 2026 | 130.00 | 130.50 | 128.50 | 129.00 | 129.00 | -1.90% | 32,539 |
| Sep 10, 2026 | 132.50 | 132.50 | 130.00 | 131.50 | 131.50 | -0.38% | 17,539 |
| Sep 9, 2026 | 129.00 | 133.50 | 129.00 | 132.00 | 132.00 | 2.72% | 44,166 |
| Sep 8, 2026 | 128.50 | 130.50 | 126.50 | 128.50 | 128.50 | -0.77% | 77,727 |
| Sep 7, 2026 | 130.00 | 132.50 | 127.00 | 129.50 | 129.50 | -1.89% | 54,609 |
| 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 |