Superior Plating Technology Co., Ltd. (TPEX:8431)
Taiwan · Delayed Price · Currency is TWD 46.25
+0.05 (0.11%)
Sep 5, 2025, 1:30 PM CST
TPEX:8431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.10 | 46.80 | 46.10 | 46.25 | 46.25 | 0.11% | 147,286 |
| Sep 4, 2025 | 47.35 | 47.55 | 46.20 | 46.20 | 46.20 | -2.43% | 318,048 |
| Sep 3, 2025 | 47.00 | 48.20 | 45.65 | 47.35 | 47.35 | 1.83% | 190,743 |
| Sep 2, 2025 | 46.85 | 47.40 | 46.05 | 46.50 | 46.50 | -0.32% | 145,219 |
| Sep 1, 2025 | 47.45 | 47.95 | 46.25 | 46.65 | 46.65 | -2.00% | 303,216 |
| Aug 29, 2025 | 49.25 | 49.65 | 47.25 | 47.60 | 47.60 | -3.64% | 1,063,118 |
| Aug 28, 2025 | 52.00 | 52.00 | 49.00 | 49.40 | 49.40 | -4.82% | 1,051,795 |
| Aug 27, 2025 | 51.60 | 53.30 | 51.20 | 51.90 | 51.90 | 0.39% | 439,268 |
| Aug 26, 2025 | 52.50 | 53.30 | 51.30 | 51.70 | 51.70 | -0.58% | 445,247 |
| Aug 25, 2025 | 50.50 | 54.50 | 50.50 | 52.00 | 52.00 | 4.84% | 1,174,129 |
| Aug 22, 2025 | 51.40 | 51.40 | 49.60 | 49.60 | 49.60 | -3.13% | 470,307 |
| Aug 21, 2025 | 52.00 | 52.70 | 50.90 | 51.20 | 51.20 | -2.48% | 921,726 |
| Aug 20, 2025 | 51.00 | 54.70 | 51.00 | 52.50 | 52.50 | 5.42% | 3,692,437 |
| Aug 19, 2025 | 48.50 | 50.40 | 48.35 | 49.80 | 49.80 | 2.68% | 872,209 |
| Aug 18, 2025 | 48.00 | 49.20 | 47.25 | 48.50 | 48.50 | 0.21% | 527,151 |
| Aug 15, 2025 | 49.10 | 50.30 | 48.20 | 48.40 | 48.40 | -2.02% | 577,458 |
| Aug 14, 2025 | 50.20 | 50.20 | 47.70 | 49.40 | 49.40 | 0.61% | 725,955 |
| Aug 13, 2025 | 50.60 | 51.00 | 49.00 | 49.10 | 49.10 | -1.60% | 1,448,193 |
| Aug 12, 2025 | 47.05 | 51.00 | 46.05 | 49.90 | 49.90 | 7.31% | 3,994,144 |
| Aug 11, 2025 | 42.30 | 46.50 | 42.10 | 46.50 | 46.50 | 9.93% | 1,614,152 |
| Aug 8, 2025 | 42.40 | 42.95 | 41.75 | 42.30 | 42.30 | 0.59% | 375,699 |
| Aug 7, 2025 | 42.25 | 42.65 | 41.70 | 42.05 | 42.05 | -0.36% | 367,836 |
| Aug 6, 2025 | 42.75 | 43.20 | 41.85 | 42.20 | 42.20 | -1.29% | 398,085 |
| Aug 5, 2025 | 43.95 | 44.70 | 42.35 | 42.75 | 42.75 | -1.04% | 697,333 |
| Aug 4, 2025 | 45.70 | 45.90 | 43.10 | 43.20 | 43.20 | -5.47% | 1,582,122 |
| Aug 1, 2025 | 41.75 | 45.95 | 41.55 | 45.70 | 45.70 | 9.33% | 4,075,431 |
| Jul 31, 2025 | 38.35 | 41.80 | 38.00 | 41.80 | 41.80 | 10.00% | 569,700 |
| Jul 30, 2025 | 37.95 | 38.75 | 37.95 | 38.00 | 38.00 | -0.78% | 360,619 |
| Jul 29, 2025 | 39.10 | 39.85 | 38.20 | 38.30 | 38.30 | -2.17% | 481,670 |
| Jul 28, 2025 | 40.25 | 40.30 | 39.15 | 39.15 | 39.15 | -2.61% | 513,906 |
| Jul 25, 2025 | 40.35 | 40.55 | 40.20 | 40.20 | 40.20 | -0.86% | 105,492 |
| Jul 24, 2025 | 41.00 | 41.55 | 40.50 | 40.55 | 40.55 | -2.41% | 224,787 |
| Jul 23, 2025 | 40.00 | 41.80 | 40.00 | 41.55 | 41.55 | 3.23% | 395,647 |
| Jul 22, 2025 | 40.05 | 40.30 | 39.70 | 40.25 | 40.25 | 0.37% | 269,223 |
| Jul 21, 2025 | 40.75 | 40.75 | 40.10 | 40.10 | 40.10 | -0.25% | 131,319 |
| Jul 18, 2025 | 40.30 | 40.90 | 40.15 | 40.20 | 40.20 | -0.37% | 140,002 |
| Jul 17, 2025 | 40.35 | 41.50 | 40.35 | 40.35 | 40.35 | - | 153,007 |
| Jul 16, 2025 | 40.45 | 40.85 | 40.10 | 40.35 | 40.35 | -0.12% | 212,080 |
| Jul 15, 2025 | 40.00 | 40.70 | 39.65 | 40.40 | 40.40 | 1.00% | 257,294 |
| Jul 14, 2025 | 40.70 | 41.45 | 39.90 | 40.00 | 40.00 | -1.60% | 330,859 |
| Jul 11, 2025 | 40.60 | 41.50 | 40.60 | 40.65 | 40.65 | -0.49% | 116,336 |
| Jul 10, 2025 | 41.50 | 42.10 | 40.60 | 40.85 | 40.85 | -1.33% | 186,461 |
| Jul 9, 2025 | 40.40 | 41.45 | 40.40 | 41.40 | 41.40 | 1.47% | 83,513 |
| Jul 8, 2025 | 40.35 | 40.85 | 39.90 | 40.80 | 40.80 | 1.12% | 184,529 |
| Jul 7, 2025 | 41.00 | 41.00 | 40.30 | 40.35 | 40.35 | -1.59% | 133,054 |
| Jul 4, 2025 | 41.90 | 42.40 | 41.00 | 41.00 | 41.00 | -2.26% | 178,251 |
| Jul 3, 2025 | 40.15 | 42.35 | 40.15 | 41.95 | 41.95 | 3.58% | 264,017 |
| Jul 2, 2025 | 40.05 | 40.90 | 40.05 | 40.50 | 40.50 | -0.86% | 150,277 |
| Jul 1, 2025 | 41.00 | 41.80 | 40.50 | 40.85 | 40.85 | 0.12% | 166,700 |
| Jun 30, 2025 | 42.00 | 42.10 | 40.50 | 40.80 | 40.80 | -2.86% | 180,383 |