Sunvic Technology Co., Ltd. 4304
TPEX · Taiwan · Process Industries
TWD 17.300.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.75 | TWD 17.30 | 29.51K |
| 2026-10-01 | TWD 17.30 | 0.00% | TWD 17.00 | TWD 17.85 | TWD 17.00 | 15.00K |
| 2026-09-30 | TWD 17.30 | -2.26% | TWD 17.30 | TWD 17.70 | TWD 17.30 | 45.00K |
| 2026-09-29 | TWD 17.70 | -1.67% | TWD 18.30 | TWD 18.45 | TWD 17.65 | 38.00K |
| 2026-09-24 | TWD 18.00 | -4.00% | TWD 18.00 | TWD 18.50 | TWD 17.25 | 81.00K |
| 2026-09-23 | TWD 18.75 | -9.86% | TWD 22.10 | TWD 22.15 | TWD 18.75 | 406.00K |
| 2026-09-22 | TWD 20.80 | +9.76% | TWD 20.80 | TWD 20.80 | TWD 20.80 | 166.00K |
| 2026-09-21 | TWD 18.95 | +9.86% | TWD 18.95 | TWD 18.95 | TWD 18.95 | 174.11K |
| 2026-09-18 | TWD 17.25 | +9.87% | TWD 17.25 | TWD 17.25 | TWD 17.25 | 122.02K |
| 2026-09-17 | TWD 15.70 | +9.79% | TWD 14.40 | TWD 15.70 | TWD 14.40 | 72.00K |
| 2026-09-16 | TWD 14.30 | -7.74% | TWD 16.05 | TWD 16.05 | TWD 14.20 | 107.07K |
| 2026-09-15 | TWD 15.50 | -9.88% | TWD 16.05 | TWD 16.10 | TWD 15.50 | 154.00K |
| 2026-09-14 | TWD 17.20 | 0.00% | TWD 17.20 | TWD 17.20 | TWD 17.20 | 6.00K |
| 2026-09-11 | TWD 17.20 | -4.44% | TWD 17.60 | TWD 17.80 | TWD 17.20 | 117.16K |
| 2026-09-10 | TWD 18.00 | +9.76% | TWD 17.60 | TWD 18.00 | TWD 17.60 | 109.00K |
| 2026-09-09 | TWD 16.40 | -1.50% | TWD 16.70 | TWD 17.00 | TWD 16.40 | 86.00K |
| 2026-09-08 | TWD 16.65 | -3.76% | TWD 17.40 | TWD 17.45 | TWD 16.55 | 91.00K |
| 2026-09-07 | TWD 17.30 | -9.66% | TWD 18.50 | TWD 18.50 | TWD 17.25 | 165.08K |
| 2026-09-04 | TWD 19.15 | -2.30% | TWD 20.00 | TWD 20.00 | TWD 19.15 | 28.01K |
| 2026-09-03 | TWD 19.60 | -4.85% | TWD 20.60 | TWD 20.60 | TWD 19.60 | 16.01K |
| 2026-09-02 | TWD 20.60 | -9.65% | TWD 21.50 | TWD 21.50 | TWD 20.55 | 89.01K |
| 2026-09-01 | TWD 22.80 | -9.88% | TWD 23.00 | TWD 23.60 | TWD 22.80 | 187.00K |
| 2026-08-31 | TWD 25.30 | +2.85% | TWD 22.55 | TWD 26.00 | TWD 22.55 | 98.00K |
| 2026-08-28 | TWD 24.60 | -0.20% | TWD 24.30 | TWD 26.00 | TWD 23.90 | 78.00K |
| 2026-08-27 | TWD 24.65 | -6.27% | TWD 25.50 | TWD 25.95 | TWD 24.40 | 51.49K |
| 2026-08-26 | TWD 26.30 | +4.57% | TWD 27.65 | TWD 27.65 | TWD 26.25 | 70.04K |
| 2026-08-25 | TWD 25.15 | -5.63% | TWD 26.65 | TWD 26.65 | TWD 24.00 | 117.00K |
| 2026-08-24 | TWD 26.65 | +3.70% | TWD 28.25 | TWD 28.25 | TWD 25.70 | 327.01K |
| 2026-08-21 | TWD 25.70 | +9.83% | TWD 25.70 | TWD 25.70 | TWD 25.70 | 79.00K |
| 2026-08-20 | TWD 23.40 | +9.86% | TWD 23.40 | TWD 23.40 | TWD 23.40 | 80.00K |
| 2026-08-19 | TWD 21.30 | +9.79% | TWD 21.30 | TWD 21.30 | TWD 21.30 | 46.10K |
| 2026-08-18 | TWD 19.40 | +9.92% | TWD 19.40 | TWD 19.40 | TWD 19.40 | 12.00K |
| 2026-08-17 | TWD 17.65 | +9.97% | TWD 17.60 | TWD 17.65 | TWD 17.60 | 40.00K |
| 2026-08-14 | TWD 16.05 | -1.23% | TWD 17.80 | TWD 17.80 | TWD 16.05 | 10.00K |
| 2026-08-13 | TWD 16.25 | 0.00% | TWD 16.10 | TWD 16.25 | TWD 16.10 | 9.00K |
| 2026-08-12 | TWD 16.25 | +1.56% | TWD 16.00 | TWD 16.30 | TWD 16.00 | 29.00K |
| 2026-08-11 | TWD 16.00 | +2.89% | TWD 16.40 | TWD 16.40 | TWD 16.00 | 16.00K |
| 2026-08-10 | TWD 15.55 | -0.96% | TWD 15.70 | TWD 16.00 | TWD 15.55 | 13.00K |
| 2026-08-07 | TWD 15.70 | -1.26% | TWD 15.90 | TWD 16.10 | TWD 15.70 | 12.00K |
| 2026-08-06 | TWD 15.90 | 0.00% | TWD 16.00 | TWD 16.20 | TWD 15.35 | 25.00K |
| 2026-08-05 | TWD 15.90 | -5.07% | TWD 16.65 | TWD 16.65 | TWD 15.80 | 43.49K |
| 2026-08-04 | TWD 16.75 | +2.45% | TWD 16.85 | TWD 16.85 | TWD 16.75 | 4.20K |
| 2026-08-03 | TWD 16.35 | -0.61% | TWD 17.00 | TWD 17.00 | TWD 16.20 | 17.00K |
| 2026-07-31 | TWD 16.45 | -4.08% | TWD 15.80 | TWD 17.00 | TWD 15.80 | 18.00K |
| 2026-07-30 | TWD 17.15 | +1.48% | TWD 16.90 | TWD 17.30 | TWD 16.90 | 27.00K |
| 2026-07-29 | TWD 16.90 | +2.42% | TWD 17.05 | TWD 17.05 | TWD 16.85 | 5.00K |
| 2026-07-28 | TWD 16.50 | -2.94% | TWD 17.00 | TWD 17.00 | TWD 16.50 | 16.00K |
| 2026-07-27 | TWD 17.00 | -6.59% | TWD 18.75 | TWD 18.75 | TWD 17.00 | 45.10K |
| 2026-07-24 | TWD 18.20 | +1.39% | TWD 18.55 | TWD 18.90 | TWD 18.00 | 9.00K |
| 2026-07-23 | TWD 17.95 | +0.28% | TWD 18.40 | TWD 18.40 | TWD 17.40 | 23.00K |
| 2026-07-22 | TWD 17.90 | -0.56% | TWD 18.60 | TWD 18.60 | TWD 17.40 | 23.00K |
| 2026-07-21 | TWD 18.00 | +1.69% | TWD 18.25 | TWD 18.25 | TWD 18.00 | 31.00K |
| 2026-07-20 | TWD 17.70 | -5.35% | TWD 18.40 | TWD 19.15 | TWD 17.55 | 54.00K |
| 2026-07-17 | TWD 18.70 | -6.50% | TWD 19.50 | TWD 19.90 | TWD 18.65 | 9.00K |
| 2026-07-16 | TWD 20.00 | +2.56% | TWD 21.00 | TWD 21.00 | TWD 20.00 | 13.00K |
| 2026-07-15 | TWD 19.50 | -2.50% | TWD 19.00 | TWD 19.95 | TWD 18.40 | 19.00K |
| 2026-07-14 | TWD 20.00 | +1.01% | TWD 19.45 | TWD 20.00 | TWD 19.45 | 6.00K |
| 2026-07-13 | TWD 19.80 | +1.54% | TWD 19.50 | TWD 20.35 | TWD 19.00 | 38.00K |
| 2026-07-10 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 0 |
| 2026-07-09 | TWD 19.50 | +1.30% | TWD 19.80 | TWD 20.50 | TWD 19.50 | 30.00K |
| 2026-07-08 | TWD 19.25 | +1.32% | TWD 18.50 | TWD 19.30 | TWD 18.20 | 32.00K |
| 2026-07-07 | TWD 19.00 | +1.06% | TWD 18.70 | TWD 19.00 | TWD 18.15 | 21.00K |
| 2026-07-06 | TWD 18.80 | -0.53% | TWD 18.80 | TWD 19.65 | TWD 18.60 | 25.00K |
| 2026-07-03 | TWD 18.90 | +1.61% | TWD 18.65 | TWD 19.80 | TWD 18.60 | 32.00K |
| 2026-07-02 | TWD 18.60 | -6.53% | TWD 19.50 | TWD 19.50 | TWD 18.50 | 29.00K |
| 2026-07-01 | TWD 19.90 | -3.86% | TWD 20.70 | TWD 20.70 | TWD 19.90 | 40.00K |
| 2026-06-30 | TWD 20.70 | +3.50% | TWD 20.10 | TWD 20.70 | TWD 20.00 | 43.00K |
| 2026-06-29 | TWD 20.00 | -4.76% | TWD 19.65 | TWD 20.60 | TWD 19.40 | 31.05K |
| 2026-06-26 | TWD 21.00 | -7.49% | TWD 22.40 | TWD 22.40 | TWD 20.45 | 78.00K |
| 2026-06-25 | TWD 22.70 | -2.37% | TWD 23.00 | TWD 24.10 | TWD 20.95 | 139.00K |
| 2026-06-24 | TWD 23.25 | +2.42% | TWD 23.45 | TWD 23.45 | TWD 23.25 | 15.00K |
| 2026-06-23 | TWD 22.70 | -5.22% | TWD 23.95 | TWD 23.95 | TWD 22.50 | 16.00K |
| 2026-06-22 | TWD 23.95 | +3.68% | TWD 23.10 | TWD 24.90 | TWD 22.75 | 85.00K |
| 2026-06-18 | TWD 23.10 | -2.94% | TWD 23.80 | TWD 25.00 | TWD 23.00 | 58.00K |
| 2026-06-17 | TWD 23.80 | +1.28% | TWD 24.85 | TWD 24.85 | TWD 23.40 | 23.01K |
| 2026-06-16 | TWD 23.50 | -7.11% | TWD 24.10 | TWD 24.10 | TWD 23.50 | 25.05K |
| 2026-06-15 | TWD 25.30 | -0.39% | TWD 25.40 | TWD 25.40 | TWD 24.90 | 14.00K |
| 2026-06-12 | TWD 25.40 | +3.04% | TWD 25.50 | TWD 25.50 | TWD 25.40 | 2.00K |
| 2026-06-11 | TWD 24.65 | -0.20% | TWD 24.65 | TWD 24.65 | TWD 24.65 | 1.00K |
| 2026-06-10 | TWD 24.70 | +2.07% | TWD 24.20 | TWD 25.00 | TWD 23.90 | 61.00K |
| 2026-06-09 | TWD 24.20 | -2.02% | TWD 25.75 | TWD 25.75 | TWD 24.20 | 36.20K |
| 2026-06-08 | TWD 24.70 | -6.26% | TWD 24.60 | TWD 24.70 | TWD 24.00 | 61.00K |
| 2026-06-05 | TWD 26.35 | +1.54% | TWD 25.15 | TWD 27.45 | TWD 25.00 | 77.01K |
| 2026-06-04 | TWD 25.95 | -0.19% | TWD 27.20 | TWD 27.20 | TWD 25.20 | 31.01K |
| 2026-06-03 | TWD 26.00 | -3.53% | TWD 26.05 | TWD 26.30 | TWD 26.00 | 52.00K |
| 2026-06-02 | TWD 26.95 | -0.19% | TWD 26.60 | TWD 26.95 | TWD 26.50 | 18.00K |
| 2026-06-01 | TWD 27.00 | -3.57% | TWD 28.00 | TWD 28.00 | TWD 26.60 | 54.04K |
| 2026-05-29 | TWD 28.00 | +3.13% | TWD 27.20 | TWD 28.70 | TWD 27.20 | 7.00K |
| 2026-05-28 | TWD 27.15 | 0.00% | TWD 27.15 | TWD 27.15 | TWD 27.00 | 38.00K |
| 2026-05-27 | TWD 27.15 | 0.00% | TWD 27.15 | TWD 27.20 | TWD 27.15 | 11.00K |