C Sun Mfg. Ltd. 2467
TWSE · Taiwan · Electronic Technology
TWD 552.00+9.00 (+1.66%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 543.00 | +0.74% | TWD 545.00 | TWD 555.00 | TWD 537.00 | 848.17K |
| 2026-09-30 | TWD 539.00 | -0.92% | TWD 554.00 | TWD 566.00 | TWD 539.00 | 987.25K |
| 2026-09-29 | TWD 544.00 | +2.84% | TWD 534.00 | TWD 554.00 | TWD 529.00 | 843.44K |
| 2026-09-24 | TWD 529.00 | +1.34% | TWD 522.00 | TWD 534.00 | TWD 520.00 | 601.29K |
| 2026-09-23 | TWD 522.00 | -1.14% | TWD 535.00 | TWD 537.00 | TWD 519.00 | 662.10K |
| 2026-09-22 | TWD 528.00 | +0.38% | TWD 533.00 | TWD 537.00 | TWD 526.00 | 704.73K |
| 2026-09-21 | TWD 526.00 | -0.38% | TWD 535.00 | TWD 535.00 | TWD 521.00 | 639.41K |
| 2026-09-18 | TWD 528.00 | +1.73% | TWD 538.00 | TWD 540.00 | TWD 525.00 | 796.35K |
| 2026-09-17 | TWD 519.00 | 0.00% | TWD 528.00 | TWD 545.00 | TWD 519.00 | 890.18K |
| 2026-09-16 | TWD 519.00 | +0.58% | TWD 523.00 | TWD 527.00 | TWD 515.00 | 504.05K |
| 2026-09-15 | TWD 516.00 | -3.91% | TWD 527.00 | TWD 541.00 | TWD 515.00 | 734.21K |
| 2026-09-14 | TWD 537.00 | -2.72% | TWD 537.00 | TWD 545.00 | TWD 527.00 | 879.40K |
| 2026-09-11 | TWD 552.00 | -4.00% | TWD 563.00 | TWD 582.00 | TWD 546.00 | 1.11M |
| 2026-09-10 | TWD 575.00 | -1.03% | TWD 581.00 | TWD 582.00 | TWD 571.00 | 580.41K |
| 2026-09-09 | TWD 581.00 | -4.75% | TWD 600.00 | TWD 600.00 | TWD 576.00 | 1.94M |
| 2026-09-08 | TWD 610.00 | -1.45% | TWD 622.00 | TWD 637.00 | TWD 605.00 | 1.14M |
| 2026-09-07 | TWD 619.00 | +2.65% | TWD 616.00 | TWD 635.00 | TWD 607.00 | 1.00M |
| 2026-09-04 | TWD 603.00 | +1.34% | TWD 620.00 | TWD 622.00 | TWD 570.00 | 1.20M |
| 2026-09-03 | TWD 595.00 | -2.30% | TWD 622.00 | TWD 622.00 | TWD 594.00 | 1.04M |
| 2026-09-02 | TWD 609.00 | -2.40% | TWD 617.00 | TWD 630.00 | TWD 608.00 | 908.85K |
| 2026-09-01 | TWD 624.00 | +1.79% | TWD 620.00 | TWD 643.00 | TWD 617.00 | 1.63M |
| 2026-08-31 | TWD 613.00 | +0.49% | TWD 595.00 | TWD 616.00 | TWD 570.00 | 1.30M |
| 2026-08-28 | TWD 610.00 | +4.27% | TWD 600.00 | TWD 624.00 | TWD 588.00 | 2.27M |
| 2026-08-27 | TWD 585.00 | +2.63% | TWD 575.00 | TWD 592.00 | TWD 561.00 | 1.49M |
| 2026-08-26 | TWD 570.00 | +6.54% | TWD 540.00 | TWD 575.00 | TWD 534.00 | 1.08M |
| 2026-08-25 | TWD 535.00 | +0.38% | TWD 526.00 | TWD 535.00 | TWD 505.00 | 636.11K |
| 2026-08-24 | TWD 533.00 | -4.82% | TWD 554.00 | TWD 579.00 | TWD 533.00 | 883.50K |
| 2026-08-21 | TWD 560.00 | 0.00% | TWD 559.00 | TWD 568.00 | TWD 552.00 | 820.12K |
| 2026-08-20 | TWD 560.00 | +2.38% | TWD 552.00 | TWD 572.00 | TWD 552.00 | 1.33M |
| 2026-08-19 | TWD 547.00 | -3.01% | TWD 552.00 | TWD 566.00 | TWD 538.00 | 1.31M |
| 2026-08-18 | TWD 564.00 | -4.08% | TWD 599.00 | TWD 616.00 | TWD 557.00 | 2.47M |
| 2026-08-17 | TWD 588.00 | +9.91% | TWD 552.00 | TWD 588.00 | TWD 539.00 | 2.05M |
| 2026-08-14 | TWD 535.00 | -2.37% | TWD 552.00 | TWD 558.00 | TWD 532.00 | 948.49K |
| 2026-08-13 | TWD 548.00 | -0.72% | TWD 565.00 | TWD 572.00 | TWD 546.00 | 1.48M |
| 2026-08-12 | TWD 552.00 | +3.76% | TWD 535.00 | TWD 568.00 | TWD 535.00 | 1.64M |
| 2026-08-11 | TWD 532.00 | -3.27% | TWD 549.00 | TWD 549.00 | TWD 529.00 | 1.07M |
| 2026-08-10 | TWD 550.00 | +10.00% | TWD 521.00 | TWD 550.00 | TWD 521.00 | 1.45M |
| 2026-08-07 | TWD 500.00 | -3.66% | TWD 523.00 | TWD 530.00 | TWD 498.00 | 784.91K |
| 2026-08-06 | TWD 519.00 | +0.39% | TWD 512.00 | TWD 522.00 | TWD 491.50 | 810.21K |
| 2026-08-05 | TWD 517.00 | +2.78% | TWD 520.00 | TWD 525.00 | TWD 508.00 | 879.67K |
| 2026-08-04 | TWD 503.00 | +1.11% | TWD 493.00 | TWD 515.00 | TWD 493.00 | 1.03M |
| 2026-08-03 | TWD 497.50 | +3.97% | TWD 461.00 | TWD 504.00 | TWD 461.00 | 1.47M |
| 2026-07-31 | TWD 478.50 | +8.01% | TWD 487.00 | TWD 487.00 | TWD 466.00 | 1.74M |
| 2026-07-30 | TWD 443.00 | -3.90% | TWD 435.00 | TWD 468.00 | TWD 430.00 | 1.99M |
| 2026-07-29 | TWD 461.00 | -9.25% | TWD 517.00 | TWD 520.00 | TWD 457.50 | 1.70M |
| 2026-07-28 | TWD 508.00 | -4.51% | TWD 505.00 | TWD 546.00 | TWD 496.50 | 2.25M |
| 2026-07-27 | TWD 532.00 | +3.30% | TWD 526.00 | TWD 541.00 | TWD 513.00 | 1.79M |
| 2026-07-24 | TWD 515.00 | -4.28% | TWD 525.00 | TWD 541.00 | TWD 511.00 | 702.50K |
| 2026-07-23 | TWD 538.00 | -1.47% | TWD 550.00 | TWD 552.00 | TWD 528.00 | 745.21K |
| 2026-07-22 | TWD 546.00 | +3.02% | TWD 552.00 | TWD 563.00 | TWD 542.00 | 1.19M |
| 2026-07-21 | TWD 530.00 | +1.53% | TWD 526.00 | TWD 538.00 | TWD 513.00 | 1.57M |
| 2026-07-20 | TWD 522.00 | -6.45% | TWD 530.00 | TWD 540.00 | TWD 503.00 | 1.77M |
| 2026-07-17 | TWD 558.00 | -10.00% | TWD 595.00 | TWD 604.00 | TWD 558.00 | 2.05M |
| 2026-07-16 | TWD 620.00 | +5.26% | TWD 589.00 | TWD 630.00 | TWD 588.00 | 4.40M |
| 2026-07-15 | TWD 589.00 | +9.89% | TWD 543.00 | TWD 589.00 | TWD 535.00 | 2.62M |
| 2026-07-14 | TWD 536.00 | -9.92% | TWD 586.00 | TWD 586.00 | TWD 536.00 | 1.85M |
| 2026-07-13 | TWD 595.00 | +7.01% | TWD 580.00 | TWD 609.00 | TWD 577.00 | 2.19M |
| 2026-07-10 | TWD 556.00 | 0.00% | TWD 556.00 | TWD 556.00 | TWD 556.00 | 0 |
| 2026-07-09 | TWD 556.00 | +0.72% | TWD 552.00 | TWD 575.00 | TWD 537.00 | 1.76M |
| 2026-07-08 | TWD 552.00 | -9.95% | TWD 625.00 | TWD 625.00 | TWD 552.00 | 3.24M |
| 2026-07-07 | TWD 613.00 | -6.41% | TWD 655.00 | TWD 671.00 | TWD 607.00 | 2.23M |
| 2026-07-06 | TWD 655.00 | +6.50% | TWD 625.00 | TWD 666.00 | TWD 608.00 | 2.82M |
| 2026-07-03 | TWD 615.00 | -6.53% | TWD 645.00 | TWD 652.00 | TWD 615.00 | 2.13M |
| 2026-07-02 | TWD 658.00 | +1.86% | TWD 634.00 | TWD 672.00 | TWD 612.00 | 2.17M |
| 2026-07-01 | TWD 646.00 | +4.19% | TWD 635.00 | TWD 666.00 | TWD 625.00 | 4.01M |
| 2026-06-30 | TWD 620.00 | +8.96% | TWD 589.00 | TWD 625.00 | TWD 589.00 | 2.38M |
| 2026-06-29 | TWD 569.00 | +1.61% | TWD 565.00 | TWD 598.00 | TWD 556.00 | 1.14M |
| 2026-06-26 | TWD 560.00 | -4.27% | TWD 579.00 | TWD 600.00 | TWD 560.00 | 1.35M |
| 2026-06-25 | TWD 585.00 | -0.51% | TWD 600.00 | TWD 601.00 | TWD 581.00 | 909.25K |
| 2026-06-24 | TWD 588.00 | +1.38% | TWD 576.00 | TWD 594.00 | TWD 573.00 | 913.11K |
| 2026-06-23 | TWD 580.00 | -7.94% | TWD 624.00 | TWD 624.00 | TWD 578.00 | 1.88M |
| 2026-06-22 | TWD 630.00 | +5.18% | TWD 617.00 | TWD 644.00 | TWD 614.00 | 1.61M |
| 2026-06-18 | TWD 599.00 | +2.39% | TWD 585.00 | TWD 605.00 | TWD 576.00 | 1.57M |
| 2026-06-17 | TWD 585.00 | +3.72% | TWD 560.00 | TWD 590.00 | TWD 560.00 | 1.20M |
| 2026-06-16 | TWD 564.00 | -2.08% | TWD 590.00 | TWD 594.00 | TWD 564.00 | 1.15M |
| 2026-06-15 | TWD 576.00 | +4.35% | TWD 570.00 | TWD 580.00 | TWD 568.00 | 919.07K |
| 2026-06-12 | TWD 552.00 | +1.85% | TWD 573.00 | TWD 573.00 | TWD 548.00 | 956.02K |
| 2026-06-11 | TWD 542.00 | +0.37% | TWD 530.00 | TWD 553.00 | TWD 520.00 | 1.38M |
| 2026-06-10 | TWD 540.00 | -5.92% | TWD 568.00 | TWD 579.00 | TWD 540.00 | 1.58M |
| 2026-06-09 | TWD 574.00 | +1.06% | TWD 588.00 | TWD 600.00 | TWD 571.00 | 1.79M |
| 2026-06-08 | TWD 568.00 | -2.07% | TWD 522.00 | TWD 577.00 | TWD 522.00 | 1.76M |
| 2026-06-05 | TWD 580.00 | -7.35% | TWD 626.00 | TWD 626.00 | TWD 580.00 | 2.50M |
| 2026-06-04 | TWD 626.00 | +1.79% | TWD 615.00 | TWD 646.00 | TWD 608.00 | 2.78M |
| 2026-06-03 | TWD 615.00 | +4.59% | TWD 600.00 | TWD 626.00 | TWD 599.00 | 1.80M |
| 2026-06-02 | TWD 588.00 | -7.69% | TWD 637.00 | TWD 637.00 | TWD 582.00 | 2.90M |
| 2026-06-01 | TWD 637.00 | +2.91% | TWD 634.00 | TWD 647.00 | TWD 625.00 | 1.33M |
| 2026-05-29 | TWD 619.00 | +0.32% | TWD 640.00 | TWD 640.00 | TWD 612.00 | 1.48M |
| 2026-05-28 | TWD 617.00 | -6.09% | TWD 655.00 | TWD 660.00 | TWD 614.00 | 2.58M |
| 2026-05-27 | TWD 657.00 | -1.65% | TWD 689.00 | TWD 692.00 | TWD 650.00 | 3.00M |
| 2026-05-26 | TWD 668.00 | +0.75% | TWD 670.00 | TWD 692.00 | TWD 661.00 | 4.17M |