Sunf Pu Technology Co. Ltd. 5488
TPEX · Taiwan · Electronic Technology
TWD 12.15+0.05 (+0.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 12.15 | +0.41% | TWD 12.00 | TWD 12.25 | TWD 11.95 | 154.36K |
| 2026-09-30 | TWD 12.10 | +2.98% | TWD 11.80 | TWD 12.15 | TWD 11.75 | 156.00K |
| 2026-09-29 | TWD 11.75 | -0.84% | TWD 11.75 | TWD 11.85 | TWD 11.65 | 104.00K |
| 2026-09-24 | TWD 11.85 | -1.25% | TWD 11.95 | TWD 11.95 | TWD 11.75 | 96.00K |
| 2026-09-23 | TWD 12.00 | +1.69% | TWD 12.05 | TWD 12.05 | TWD 11.80 | 239.59K |
| 2026-09-22 | TWD 11.80 | 0.00% | TWD 11.85 | TWD 12.05 | TWD 11.75 | 285.01K |
| 2026-09-21 | TWD 11.80 | -0.42% | TWD 11.85 | TWD 11.90 | TWD 11.75 | 146.00K |
| 2026-09-18 | TWD 11.85 | -1.25% | TWD 12.00 | TWD 12.00 | TWD 11.75 | 231.00K |
| 2026-09-17 | TWD 12.00 | +3.90% | TWD 11.60 | TWD 12.15 | TWD 11.60 | 502.27K |
| 2026-09-16 | TWD 11.55 | -0.43% | TWD 11.60 | TWD 11.70 | TWD 11.55 | 95.00K |
| 2026-09-15 | TWD 11.60 | -0.43% | TWD 11.60 | TWD 11.70 | TWD 11.50 | 186.00K |
| 2026-09-14 | TWD 11.65 | -0.43% | TWD 11.70 | TWD 11.70 | TWD 11.50 | 161.00K |
| 2026-09-11 | TWD 11.70 | -0.85% | TWD 11.60 | TWD 11.80 | TWD 11.50 | 193.00K |
| 2026-09-10 | TWD 11.80 | +0.43% | TWD 11.75 | TWD 11.90 | TWD 11.65 | 173.15K |
| 2026-09-09 | TWD 11.75 | 0.00% | TWD 11.70 | TWD 11.85 | TWD 11.45 | 585.25K |
| 2026-09-08 | TWD 11.75 | -2.08% | TWD 12.00 | TWD 12.00 | TWD 11.75 | 210.00K |
| 2026-09-07 | TWD 12.00 | -0.83% | TWD 12.30 | TWD 12.30 | TWD 11.95 | 197.00K |
| 2026-09-04 | TWD 12.10 | +2.11% | TWD 12.00 | TWD 12.20 | TWD 11.80 | 198.00K |
| 2026-09-03 | TWD 11.85 | -2.87% | TWD 12.25 | TWD 12.30 | TWD 11.85 | 365.26K |
| 2026-09-02 | TWD 12.20 | +1.24% | TWD 12.10 | TWD 12.30 | TWD 12.10 | 212.00K |
| 2026-09-01 | TWD 12.05 | +1.69% | TWD 12.00 | TWD 12.20 | TWD 11.90 | 645.09K |
| 2026-08-31 | TWD 11.85 | -2.07% | TWD 12.05 | TWD 12.05 | TWD 11.60 | 451.49K |
| 2026-08-28 | TWD 12.10 | -1.22% | TWD 12.30 | TWD 12.45 | TWD 12.10 | 255.10K |
| 2026-08-27 | TWD 12.25 | -0.41% | TWD 12.30 | TWD 12.40 | TWD 12.15 | 180.00K |
| 2026-08-26 | TWD 12.30 | +0.82% | TWD 12.30 | TWD 12.60 | TWD 12.30 | 231.00K |
| 2026-08-25 | TWD 12.20 | 0.00% | TWD 12.00 | TWD 12.30 | TWD 12.00 | 242.34K |
| 2026-08-24 | TWD 12.20 | -1.61% | TWD 12.20 | TWD 12.45 | TWD 12.15 | 212.00K |
| 2026-08-21 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.60 | TWD 12.15 | 302.00K |
| 2026-08-20 | TWD 12.40 | +0.40% | TWD 12.50 | TWD 12.50 | TWD 12.15 | 284.00K |
| 2026-08-19 | TWD 12.35 | -0.80% | TWD 12.10 | TWD 12.50 | TWD 12.10 | 356.00K |
| 2026-08-18 | TWD 12.45 | -1.19% | TWD 12.65 | TWD 12.70 | TWD 12.25 | 284.00K |
| 2026-08-17 | TWD 12.60 | -1.95% | TWD 12.70 | TWD 12.85 | TWD 12.35 | 510.07K |
| 2026-08-14 | TWD 12.85 | -1.53% | TWD 13.05 | TWD 13.10 | TWD 12.70 | 431.07K |
| 2026-08-13 | TWD 13.05 | -4.40% | TWD 13.65 | TWD 13.65 | TWD 13.00 | 807.15K |
| 2026-08-12 | TWD 13.65 | +2.25% | TWD 13.35 | TWD 13.75 | TWD 13.25 | 432.00K |
| 2026-08-11 | TWD 13.35 | -0.74% | TWD 13.35 | TWD 13.50 | TWD 13.10 | 539.00K |
| 2026-08-10 | TWD 13.45 | -0.37% | TWD 13.25 | TWD 13.60 | TWD 13.10 | 633.00K |
| 2026-08-07 | TWD 13.50 | +2.27% | TWD 13.20 | TWD 14.50 | TWD 13.05 | 2.27M |
| 2026-08-06 | TWD 13.20 | -1.49% | TWD 13.50 | TWD 13.50 | TWD 13.00 | 433.00K |
| 2026-08-05 | TWD 13.40 | +1.90% | TWD 13.30 | TWD 13.55 | TWD 13.15 | 602.00K |
| 2026-08-04 | TWD 13.15 | +3.54% | TWD 12.70 | TWD 13.15 | TWD 12.60 | 661.00K |
| 2026-08-03 | TWD 12.70 | +2.42% | TWD 12.45 | TWD 12.70 | TWD 12.35 | 476.00K |
| 2026-07-31 | TWD 12.40 | +2.90% | TWD 12.55 | TWD 12.60 | TWD 12.25 | 666.04K |
| 2026-07-30 | TWD 12.05 | -5.86% | TWD 12.90 | TWD 12.90 | TWD 11.95 | 1.32M |
| 2026-07-29 | TWD 12.80 | -1.54% | TWD 13.45 | TWD 13.45 | TWD 12.35 | 1.02M |
| 2026-07-28 | TWD 13.00 | -2.62% | TWD 13.15 | TWD 13.15 | TWD 12.70 | 593.10K |
| 2026-07-27 | TWD 13.35 | -2.20% | TWD 13.50 | TWD 13.55 | TWD 13.10 | 644.01K |
| 2026-07-24 | TWD 13.65 | -6.19% | TWD 14.05 | TWD 14.45 | TWD 13.50 | 1.64M |
| 2026-07-23 | TWD 14.55 | -0.34% | TWD 14.65 | TWD 14.85 | TWD 14.30 | 939.00K |
| 2026-07-22 | TWD 14.60 | +1.39% | TWD 14.90 | TWD 14.95 | TWD 14.20 | 1.34M |
| 2026-07-21 | TWD 14.40 | -1.37% | TWD 14.65 | TWD 14.85 | TWD 14.05 | 2.10M |
| 2026-07-20 | TWD 14.60 | -9.03% | TWD 16.00 | TWD 16.05 | TWD 14.55 | 3.03M |
| 2026-07-17 | TWD 16.05 | -2.13% | TWD 15.85 | TWD 17.80 | TWD 15.70 | 6.22M |
| 2026-07-16 | TWD 16.40 | -7.34% | TWD 17.45 | TWD 18.05 | TWD 16.35 | 3.25M |
| 2026-07-15 | TWD 17.70 | -1.12% | TWD 18.05 | TWD 19.30 | TWD 17.20 | 6.52M |
| 2026-07-14 | TWD 17.90 | +0.56% | TWD 18.55 | TWD 18.60 | TWD 16.55 | 10.24M |
| 2026-07-13 | TWD 17.80 | +9.88% | TWD 17.80 | TWD 17.80 | TWD 17.20 | 10.88M |
| 2026-07-10 | TWD 16.20 | 0.00% | TWD 16.20 | TWD 16.20 | TWD 16.20 | 0 |
| 2026-07-09 | TWD 16.20 | +9.83% | TWD 15.00 | TWD 16.20 | TWD 15.00 | 7.80M |
| 2026-07-08 | TWD 14.75 | +6.88% | TWD 13.85 | TWD 14.75 | TWD 13.25 | 2.13M |
| 2026-07-07 | TWD 13.80 | -2.13% | TWD 14.10 | TWD 14.50 | TWD 13.50 | 1.90M |
| 2026-07-06 | TWD 14.10 | -8.74% | TWD 15.40 | TWD 15.40 | TWD 14.10 | 4.54M |
| 2026-07-03 | TWD 15.45 | +9.96% | TWD 14.50 | TWD 15.45 | TWD 14.50 | 7.02M |
| 2026-07-02 | TWD 14.05 | +9.77% | TWD 12.80 | TWD 14.05 | TWD 12.80 | 4.14M |
| 2026-07-01 | TWD 12.80 | -1.54% | TWD 13.20 | TWD 13.25 | TWD 12.75 | 394.00K |
| 2026-06-30 | TWD 13.00 | +1.56% | TWD 12.95 | TWD 13.00 | TWD 12.65 | 378.00K |
| 2026-06-29 | TWD 12.80 | +1.59% | TWD 12.60 | TWD 13.10 | TWD 12.45 | 432.00K |
| 2026-06-26 | TWD 12.60 | -3.82% | TWD 13.15 | TWD 13.15 | TWD 12.50 | 441.01K |
| 2026-06-25 | TWD 13.10 | +1.16% | TWD 13.00 | TWD 13.30 | TWD 12.80 | 496.09K |
| 2026-06-24 | TWD 12.95 | -2.63% | TWD 13.00 | TWD 13.20 | TWD 12.70 | 631.25K |
| 2026-06-23 | TWD 13.30 | -0.75% | TWD 13.40 | TWD 13.40 | TWD 12.90 | 1.10M |
| 2026-06-22 | TWD 13.40 | +7.63% | TWD 12.50 | TWD 13.40 | TWD 12.45 | 854.00K |
| 2026-06-18 | TWD 12.45 | -1.19% | TWD 12.85 | TWD 12.85 | TWD 12.15 | 850.00K |
| 2026-06-17 | TWD 12.60 | +2.02% | TWD 12.25 | TWD 12.75 | TWD 12.25 | 492.68K |
| 2026-06-16 | TWD 12.35 | -0.80% | TWD 12.80 | TWD 12.80 | TWD 12.15 | 525.14K |
| 2026-06-15 | TWD 12.45 | +2.47% | TWD 12.15 | TWD 12.80 | TWD 12.15 | 616.00K |
| 2026-06-12 | TWD 12.15 | +1.25% | TWD 12.15 | TWD 12.35 | TWD 12.05 | 505.20K |
| 2026-06-11 | TWD 12.00 | -0.83% | TWD 12.00 | TWD 12.20 | TWD 11.70 | 569.08K |
| 2026-06-10 | TWD 12.10 | -6.56% | TWD 12.50 | TWD 12.60 | TWD 12.10 | 1.02M |
| 2026-06-09 | TWD 12.95 | +3.19% | TWD 13.10 | TWD 13.10 | TWD 12.60 | 436.20K |
| 2026-06-08 | TWD 12.55 | -3.46% | TWD 11.75 | TWD 12.70 | TWD 11.75 | 733.90K |
| 2026-06-05 | TWD 13.00 | -2.26% | TWD 13.20 | TWD 13.45 | TWD 12.80 | 1.01M |
| 2026-06-04 | TWD 13.30 | -4.32% | TWD 13.60 | TWD 13.95 | TWD 13.30 | 1.67M |
| 2026-06-03 | TWD 13.90 | -2.46% | TWD 14.25 | TWD 14.30 | TWD 13.60 | 2.27M |
| 2026-06-02 | TWD 14.25 | +6.34% | TWD 13.40 | TWD 14.35 | TWD 12.80 | 3.57M |
| 2026-06-01 | TWD 13.40 | +9.84% | TWD 13.00 | TWD 13.40 | TWD 12.85 | 4.55M |
| 2026-05-29 | TWD 12.20 | +6.09% | TWD 11.65 | TWD 12.30 | TWD 11.60 | 1.02M |
| 2026-05-28 | TWD 11.50 | -2.95% | TWD 12.00 | TWD 12.00 | TWD 11.50 | 462.01K |
| 2026-05-27 | TWD 11.85 | 0.00% | TWD 12.20 | TWD 12.25 | TWD 11.50 | 887.29K |
| 2026-05-26 | TWD 11.85 | -0.42% | TWD 12.10 | TWD 12.25 | TWD 11.75 | 1.10M |