Sunfon Construction Co., Ltd. 5514
TPEX · Taiwan · Industrial Services
TWD 15.15+0.05 (+0.33%)
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 15.15 | +0.33% | TWD 14.80 | TWD 15.15 | TWD 14.80 | 11.00K |
| 2026-10-01 | TWD 15.10 | +0.33% | TWD 14.85 | TWD 15.10 | TWD 14.70 | 13.00K |
| 2026-09-30 | TWD 15.05 | -0.33% | TWD 15.05 | TWD 15.05 | TWD 15.05 | 9.00K |
| 2026-09-29 | TWD 15.10 | +1.34% | TWD 15.10 | TWD 15.10 | TWD 15.10 | 1.00K |
| 2026-09-24 | TWD 14.90 | +1.36% | TWD 14.90 | TWD 14.90 | TWD 14.90 | 3.00K |
| 2026-09-23 | TWD 14.70 | -1.34% | TWD 15.05 | TWD 15.05 | TWD 14.70 | 21.00K |
| 2026-09-22 | TWD 14.90 | +0.34% | TWD 14.85 | TWD 14.90 | TWD 14.60 | 5.01K |
| 2026-09-21 | TWD 14.85 | -1.00% | TWD 15.00 | TWD 15.00 | TWD 14.85 | 2.00K |
| 2026-09-18 | TWD 15.00 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 15.00 | 15.00K |
| 2026-09-17 | TWD 15.00 | -0.66% | TWD 15.10 | TWD 15.10 | TWD 15.00 | 2.03K |
| 2026-09-16 | TWD 15.10 | -0.33% | TWD 15.20 | TWD 15.20 | TWD 15.10 | 2.10K |
| 2026-09-15 | TWD 15.15 | -0.66% | TWD 15.20 | TWD 15.30 | TWD 15.15 | 4.10K |
| 2026-09-14 | TWD 15.25 | +0.66% | TWD 14.65 | TWD 15.25 | TWD 14.65 | 6.87K |
| 2026-09-11 | TWD 15.15 | +1.00% | TWD 14.60 | TWD 15.20 | TWD 14.55 | 11.17K |
| 2026-09-10 | TWD 15.00 | -0.66% | TWD 14.70 | TWD 15.00 | TWD 14.55 | 28.00K |
| 2026-09-09 | TWD 15.10 | +0.67% | TWD 14.75 | TWD 15.10 | TWD 14.50 | 309.00K |
| 2026-09-08 | TWD 15.00 | 0.00% | TWD 15.05 | TWD 15.05 | TWD 15.00 | 14.27K |
| 2026-09-07 | TWD 15.00 | -0.33% | TWD 15.00 | TWD 15.00 | TWD 15.00 | 5.09K |
| 2026-09-04 | TWD 15.05 | +0.33% | TWD 15.05 | TWD 15.05 | TWD 15.00 | 10.21K |
| 2026-09-03 | TWD 15.00 | +0.33% | TWD 15.00 | TWD 15.00 | TWD 15.00 | 16.05K |
| 2026-09-02 | TWD 14.95 | +1.01% | TWD 14.90 | TWD 14.95 | TWD 14.90 | 6.16K |
| 2026-09-01 | TWD 14.80 | +0.34% | TWD 14.80 | TWD 14.80 | TWD 14.20 | 33.02K |
| 2026-08-31 | TWD 14.75 | +1.03% | TWD 14.55 | TWD 15.00 | TWD 14.40 | 281.00K |
| 2026-08-28 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.40 | 7.00K |
| 2026-08-27 | TWD 14.60 | +0.34% | TWD 14.65 | TWD 14.65 | TWD 14.50 | 13.00K |
| 2026-08-26 | TWD 14.55 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.35 | 9.01K |
| 2026-08-25 | TWD 14.55 | 0.00% | TWD 14.40 | TWD 14.55 | TWD 14.30 | 14.00K |
| 2026-08-24 | TWD 14.55 | 0.00% | TWD 14.55 | TWD 14.60 | TWD 14.30 | 16.00K |
| 2026-08-21 | TWD 14.55 | -0.68% | TWD 14.40 | TWD 14.60 | TWD 14.40 | 18.00K |
| 2026-08-20 | TWD 14.65 | +0.34% | TWD 14.60 | TWD 14.65 | TWD 14.15 | 20.10K |
| 2026-08-19 | TWD 14.60 | 0.00% | TWD 14.40 | TWD 14.60 | TWD 14.05 | 26.03K |
| 2026-08-18 | TWD 14.60 | +0.69% | TWD 14.50 | TWD 14.60 | TWD 14.10 | 9.05K |
| 2026-08-17 | TWD 14.50 | +1.40% | TWD 14.50 | TWD 14.55 | TWD 14.30 | 25.00K |
| 2026-08-14 | TWD 14.30 | +2.14% | TWD 14.25 | TWD 14.30 | TWD 14.00 | 23.03K |
| 2026-08-13 | TWD 14.00 | +2.19% | TWD 13.95 | TWD 14.00 | TWD 13.60 | 11.00K |
| 2026-08-12 | TWD 13.70 | -1.44% | TWD 13.95 | TWD 14.00 | TWD 13.70 | 5.00K |
| 2026-08-11 | TWD 13.90 | +1.09% | TWD 13.70 | TWD 13.90 | TWD 13.45 | 7.00K |
| 2026-08-10 | TWD 13.75 | 0.00% | TWD 13.75 | TWD 13.75 | TWD 13.75 | 0 |
| 2026-08-07 | TWD 13.75 | +1.48% | TWD 13.75 | TWD 13.75 | TWD 13.75 | 1.00K |
| 2026-08-06 | TWD 13.55 | -1.45% | TWD 13.60 | TWD 14.00 | TWD 13.45 | 32.00K |
| 2026-08-05 | TWD 13.75 | +0.73% | TWD 13.65 | TWD 14.05 | TWD 13.60 | 285.58K |
| 2026-08-04 | TWD 13.65 | -2.50% | TWD 13.55 | TWD 13.65 | TWD 13.55 | 7.00K |
| 2026-08-03 | TWD 14.00 | 0.00% | TWD 13.75 | TWD 14.00 | TWD 13.75 | 6.00K |
| 2026-07-31 | TWD 14.00 | +2.19% | TWD 14.10 | TWD 14.10 | TWD 13.75 | 13.00K |
| 2026-07-30 | TWD 13.70 | +0.74% | TWD 13.80 | TWD 14.70 | TWD 13.15 | 329.00K |
| 2026-07-29 | TWD 13.60 | 0.00% | TWD 13.60 | TWD 13.60 | TWD 13.60 | 0 |
| 2026-07-28 | TWD 13.60 | +0.74% | TWD 13.80 | TWD 13.90 | TWD 13.45 | 252.00K |
| 2026-07-27 | TWD 13.50 | -0.37% | TWD 13.50 | TWD 13.50 | TWD 13.40 | 13.00K |
| 2026-07-24 | TWD 13.55 | 0.00% | TWD 13.45 | TWD 14.05 | TWD 13.45 | 306.00K |
| 2026-07-23 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.55 | TWD 13.55 | 2.00K |
| 2026-07-22 | TWD 13.55 | -0.37% | TWD 13.60 | TWD 13.60 | TWD 13.55 | 2.18K |
| 2026-07-21 | TWD 13.60 | +1.49% | TWD 13.65 | TWD 13.65 | TWD 13.60 | 5.01K |
| 2026-07-20 | TWD 13.40 | -0.37% | TWD 13.70 | TWD 14.10 | TWD 13.40 | 266.00K |
| 2026-07-17 | TWD 13.45 | -1.82% | TWD 13.70 | TWD 13.70 | TWD 13.30 | 21.00K |
| 2026-07-16 | TWD 13.70 | +1.11% | TWD 13.50 | TWD 13.70 | TWD 13.50 | 3.00K |
| 2026-07-15 | TWD 13.55 | +1.12% | TWD 13.50 | TWD 13.70 | TWD 13.45 | 11.00K |
| 2026-07-14 | TWD 13.40 | -1.11% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 1.01K |
| 2026-07-13 | TWD 13.55 | +0.37% | TWD 13.45 | TWD 13.60 | TWD 13.45 | 12.04K |
| 2026-07-10 | TWD 13.50 | 0.00% | TWD 13.50 | TWD 13.50 | TWD 13.50 | 0 |
| 2026-07-09 | TWD 13.50 | -0.74% | TWD 13.60 | TWD 13.60 | TWD 13.50 | 20.38K |
| 2026-07-08 | TWD 13.60 | +1.12% | TWD 13.25 | TWD 13.60 | TWD 13.25 | 3.34K |
| 2026-07-07 | TWD 13.45 | -1.47% | TWD 13.45 | TWD 13.45 | TWD 13.45 | 2.25K |
| 2026-07-06 | TWD 13.65 | 0.00% | TWD 13.65 | TWD 13.95 | TWD 13.45 | 280.00K |
| 2026-07-03 | TWD 13.65 | -1.09% | TWD 13.90 | TWD 14.45 | TWD 13.65 | 299.00K |
| 2026-07-02 | TWD 13.80 | -2.13% | TWD 13.80 | TWD 13.80 | TWD 13.80 | 3.00K |
| 2026-07-01 | TWD 14.10 | 0.00% | TWD 13.90 | TWD 14.25 | TWD 13.75 | 48.00K |
| 2026-06-30 | TWD 14.10 | -0.35% | TWD 14.10 | TWD 14.10 | TWD 14.10 | 1.00K |
| 2026-06-29 | TWD 14.15 | +0.71% | TWD 14.15 | TWD 14.15 | TWD 14.15 | 1.01K |
| 2026-06-26 | TWD 14.05 | -1.40% | TWD 13.80 | TWD 14.40 | TWD 13.80 | 251.02K |
| 2026-06-25 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.25 | 0 |
| 2026-06-24 | TWD 14.25 | +1.79% | TWD 13.90 | TWD 14.30 | TWD 13.85 | 261.00K |
| 2026-06-23 | TWD 14.00 | -0.36% | TWD 13.90 | TWD 14.35 | TWD 13.75 | 252.00K |
| 2026-06-22 | TWD 14.05 | 0.00% | TWD 13.85 | TWD 14.45 | TWD 13.65 | 258.00K |
| 2026-06-18 | TWD 14.05 | 0.00% | TWD 14.05 | TWD 14.05 | TWD 14.05 | 0 |
| 2026-06-17 | TWD 14.05 | 0.00% | TWD 13.90 | TWD 14.10 | TWD 13.70 | 10.00K |
| 2026-06-16 | TWD 14.05 | 0.00% | TWD 14.10 | TWD 14.20 | TWD 14.05 | 31.03K |
| 2026-06-15 | TWD 14.05 | +0.36% | TWD 14.10 | TWD 14.10 | TWD 14.00 | 14.00K |
| 2026-06-12 | TWD 14.00 | +0.72% | TWD 14.10 | TWD 14.35 | TWD 13.70 | 209.00K |
| 2026-06-11 | TWD 13.90 | +0.72% | TWD 13.65 | TWD 13.90 | TWD 13.65 | 4.00K |
| 2026-06-10 | TWD 13.80 | -0.72% | TWD 13.95 | TWD 13.95 | TWD 13.80 | 2.00K |
| 2026-06-09 | TWD 13.90 | 0.00% | TWD 14.30 | TWD 14.45 | TWD 13.70 | 275.00K |
| 2026-06-08 | TWD 13.90 | +1.09% | TWD 13.50 | TWD 14.00 | TWD 13.05 | 26.00K |
| 2026-06-05 | TWD 13.75 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.55 | 18.17K |
| 2026-06-04 | TWD 13.75 | -1.79% | TWD 14.10 | TWD 14.10 | TWD 13.65 | 63.07K |
| 2026-06-03 | TWD 14.00 | -2.44% | TWD 14.20 | TWD 14.45 | TWD 13.85 | 307.20K |
| 2026-06-02 | TWD 14.35 | +2.87% | TWD 13.95 | TWD 14.35 | TWD 13.60 | 49.00K |
| 2026-06-01 | TWD 13.95 | +0.36% | TWD 13.75 | TWD 14.65 | TWD 13.70 | 110.00K |
| 2026-05-29 | TWD 13.90 | -3.81% | TWD 14.05 | TWD 14.05 | TWD 13.70 | 59.45K |
| 2026-05-28 | TWD 14.45 | -1.70% | TWD 14.55 | TWD 15.20 | TWD 14.20 | 191.00K |
| 2026-05-27 | TWD 14.70 | -2.00% | TWD 15.00 | TWD 15.50 | TWD 14.60 | 151.53K |