SANTA PHOENIX TECHNOLOGY CO LTD 7880
TPEX · Taiwan · Producer Manufacturing
TWD 125.50+2.50 (+2.03%)
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 125.50 | +2.03% | TWD 123.50 | TWD 125.50 | TWD 122.50 | 26.11K |
| 2026-10-01 | TWD 123.00 | -0.40% | TWD 121.00 | TWD 123.00 | TWD 120.50 | 20.48K |
| 2026-09-30 | TWD 123.50 | 0.00% | TWD 120.50 | TWD 123.50 | TWD 120.00 | 22.75K |
| 2026-09-29 | TWD 123.50 | +1.65% | TWD 123.00 | TWD 123.50 | TWD 116.50 | 66.53K |
| 2026-09-24 | TWD 121.50 | -2.41% | TWD 125.00 | TWD 125.00 | TWD 120.50 | 48.99K |
| 2026-09-23 | TWD 124.50 | -1.19% | TWD 124.50 | TWD 127.00 | TWD 123.50 | 37.88K |
| 2026-09-22 | TWD 126.00 | +0.40% | TWD 125.50 | TWD 127.00 | TWD 125.50 | 29.45K |
| 2026-09-21 | TWD 125.50 | -1.18% | TWD 126.50 | TWD 127.00 | TWD 125.50 | 28.68K |
| 2026-09-18 | TWD 127.00 | +0.40% | TWD 124.50 | TWD 127.50 | TWD 124.50 | 12.63K |
| 2026-09-17 | TWD 126.50 | -0.78% | TWD 129.00 | TWD 129.00 | TWD 126.50 | 3.64K |
| 2026-09-16 | TWD 127.50 | -0.39% | TWD 127.00 | TWD 128.00 | TWD 126.00 | 22.46K |
| 2026-09-15 | TWD 128.00 | -0.39% | TWD 128.50 | TWD 129.00 | TWD 125.00 | 22.02K |
| 2026-09-14 | TWD 128.50 | -0.39% | TWD 129.00 | TWD 130.00 | TWD 128.00 | 14.50K |
| 2026-09-11 | TWD 129.00 | -1.90% | TWD 130.00 | TWD 130.50 | TWD 128.50 | 32.54K |
| 2026-09-10 | TWD 131.50 | -0.38% | TWD 132.50 | TWD 132.50 | TWD 130.00 | 17.54K |
| 2026-09-09 | TWD 132.00 | +2.72% | TWD 129.00 | TWD 133.50 | TWD 129.00 | 44.17K |
| 2026-09-08 | TWD 128.50 | -0.77% | TWD 128.50 | TWD 130.50 | TWD 126.50 | 77.73K |
| 2026-09-07 | TWD 129.50 | -1.89% | TWD 130.00 | TWD 132.50 | TWD 127.00 | 54.61K |
| 2026-09-04 | TWD 132.00 | -1.49% | TWD 134.00 | TWD 136.00 | TWD 132.00 | 38.75K |
| 2026-09-03 | TWD 134.00 | +0.37% | TWD 131.00 | TWD 135.00 | TWD 129.00 | 39.44K |
| 2026-09-02 | TWD 133.50 | -2.55% | TWD 136.50 | TWD 137.00 | TWD 131.50 | 59.49K |
| 2026-09-01 | TWD 137.00 | +6.61% | TWD 127.50 | TWD 137.00 | TWD 127.50 | 32.96K |
| 2026-08-31 | TWD 128.50 | -0.77% | TWD 128.00 | TWD 129.50 | TWD 127.00 | 54.33K |
| 2026-08-28 | TWD 129.50 | +2.78% | TWD 126.50 | TWD 130.00 | TWD 126.00 | 55.47K |
| 2026-08-27 | TWD 126.00 | -1.95% | TWD 130.00 | TWD 130.50 | TWD 125.50 | 63.49K |
| 2026-08-26 | TWD 128.50 | +2.80% | TWD 122.00 | TWD 130.00 | TWD 122.00 | 15.43K |
| 2026-08-25 | TWD 125.00 | +1.21% | TWD 125.00 | TWD 125.00 | TWD 121.50 | 32.65K |
| 2026-08-24 | TWD 123.50 | +6.93% | TWD 116.00 | TWD 129.50 | TWD 116.00 | 124.07K |
| 2026-08-21 | TWD 115.50 | -3.75% | TWD 120.00 | TWD 120.00 | TWD 115.50 | 166.27K |
| 2026-08-20 | TWD 120.00 | -0.41% | TWD 122.00 | TWD 124.50 | TWD 120.00 | 121.40K |
| 2026-08-19 | TWD 120.50 | -9.06% | TWD 130.00 | TWD 131.00 | TWD 119.50 | 261.77K |
| 2026-08-18 | TWD 132.50 | -2.93% | TWD 135.00 | TWD 135.00 | TWD 130.00 | 50.86K |
| 2026-08-17 | TWD 136.50 | -0.73% | TWD 137.00 | TWD 137.50 | TWD 134.50 | 67.91K |
| 2026-08-14 | TWD 137.50 | 0.00% | TWD 137.00 | TWD 139.00 | TWD 136.50 | 47.60K |
| 2026-08-13 | TWD 137.50 | -1.43% | TWD 138.00 | TWD 139.00 | TWD 136.50 | 77.21K |
| 2026-08-12 | TWD 139.50 | -2.79% | TWD 143.00 | TWD 143.00 | TWD 137.50 | 93.84K |
| 2026-08-11 | TWD 143.50 | -4.33% | TWD 149.50 | TWD 149.50 | TWD 140.50 | 71.13K |
| 2026-08-10 | TWD 150.00 | -1.96% | TWD 153.00 | TWD 153.00 | TWD 149.50 | 46.49K |
| 2026-08-07 | TWD 153.00 | -4.08% | TWD 155.50 | TWD 156.00 | TWD 153.00 | 36.51K |
| 2026-08-06 | TWD 159.50 | -5.06% | TWD 168.00 | TWD 168.00 | TWD 155.00 | 116.56K |
| 2026-08-05 | TWD 168.00 | +15.86% | TWD 145.50 | TWD 168.00 | TWD 143.50 | 86.76K |
| 2026-08-04 | TWD 145.00 | 0.00% | TWD 145.50 | TWD 146.00 | TWD 144.50 | 31.06K |
| 2026-08-03 | TWD 145.00 | -1.02% | TWD 146.00 | TWD 146.50 | TWD 145.00 | 13.04K |
| 2026-07-31 | TWD 146.50 | +3.53% | TWD 142.00 | TWD 148.50 | TWD 141.50 | 28.84K |
| 2026-07-30 | TWD 141.50 | -1.05% | TWD 141.00 | TWD 145.00 | TWD 139.50 | 34.73K |
| 2026-07-29 | TWD 143.00 | -4.35% | TWD 148.00 | TWD 149.00 | TWD 138.50 | 91.89K |
| 2026-07-28 | TWD 149.50 | -2.92% | TWD 154.00 | TWD 154.00 | TWD 147.50 | 79.83K |
| 2026-07-27 | TWD 154.00 | -0.96% | TWD 155.00 | TWD 155.00 | TWD 154.00 | 8.46K |
| 2026-07-24 | TWD 155.50 | +0.32% | TWD 157.50 | TWD 157.50 | TWD 153.00 | 19.74K |
| 2026-07-23 | TWD 155.00 | +0.65% | TWD 153.50 | TWD 155.50 | TWD 153.50 | 25.14K |
| 2026-07-22 | TWD 154.00 | -0.96% | TWD 155.00 | TWD 156.50 | TWD 153.50 | 49.83K |
| 2026-07-21 | TWD 155.50 | -1.58% | TWD 158.50 | TWD 158.50 | TWD 149.00 | 79.55K |
| 2026-07-20 | TWD 158.00 | -2.17% | TWD 161.00 | TWD 161.50 | TWD 156.50 | 48.79K |
| 2026-07-17 | TWD 161.50 | -2.71% | TWD 165.50 | TWD 166.00 | TWD 161.50 | 33.33K |
| 2026-07-16 | TWD 166.00 | -0.30% | TWD 166.00 | TWD 167.00 | TWD 166.00 | 12.72K |
| 2026-07-15 | TWD 166.50 | -0.60% | TWD 167.50 | TWD 167.50 | TWD 165.00 | 35.45K |
| 2026-07-14 | TWD 167.50 | -1.18% | TWD 168.50 | TWD 169.50 | TWD 166.00 | 60.21K |
| 2026-07-13 | TWD 169.50 | +1.80% | TWD 167.00 | TWD 171.00 | TWD 166.00 | 54.10K |
| 2026-07-09 | TWD 166.50 | -1.48% | TWD 171.00 | TWD 172.00 | TWD 164.00 | 122.76K |
| 2026-07-08 | TWD 169.00 | -0.59% | TWD 170.00 | TWD 171.00 | TWD 169.00 | 17.54K |
| 2026-07-07 | TWD 170.00 | 0.00% | TWD 170.00 | TWD 170.50 | TWD 169.00 | 55.90K |
| 2026-07-06 | TWD 170.00 | -1.16% | TWD 171.00 | TWD 172.00 | TWD 167.00 | 56.63K |
| 2026-07-03 | TWD 172.00 | 0.00% | TWD 172.00 | TWD 173.00 | TWD 169.50 | 26.20K |
| 2026-07-02 | TWD 172.00 | -1.43% | TWD 176.00 | TWD 176.00 | TWD 170.00 | 42.98K |
| 2026-07-01 | TWD 174.50 | +1.45% | TWD 172.00 | TWD 176.00 | TWD 172.00 | 43.72K |
| 2026-06-30 | TWD 172.00 | +1.18% | TWD 170.50 | TWD 172.00 | TWD 169.00 | 43.94K |
| 2026-06-29 | TWD 170.00 | -1.73% | TWD 172.00 | TWD 172.50 | TWD 168.50 | 26.25K |
| 2026-06-26 | TWD 173.00 | -2.54% | TWD 174.00 | TWD 177.00 | TWD 171.00 | 66.12K |
| 2026-06-25 | TWD 177.50 | -1.66% | TWD 179.00 | TWD 184.00 | TWD 173.50 | 82.49K |
| 2026-06-24 | TWD 180.50 | +8.08% | TWD 166.50 | TWD 182.50 | TWD 166.50 | 97.95K |
| 2026-06-23 | TWD 167.00 | +1.83% | TWD 164.50 | TWD 167.00 | TWD 160.00 | 65.55K |
| 2026-06-22 | TWD 164.00 | -1.50% | TWD 166.50 | TWD 166.50 | TWD 162.50 | 60.01K |
| 2026-06-18 | TWD 166.50 | -1.48% | TWD 168.50 | TWD 169.00 | TWD 165.00 | 81.83K |
| 2026-06-17 | TWD 169.00 | -0.59% | TWD 170.50 | TWD 170.50 | TWD 167.00 | 24.06K |
| 2026-06-16 | TWD 170.00 | +1.49% | TWD 167.50 | TWD 171.50 | TWD 167.50 | 48.54K |
| 2026-06-15 | TWD 167.50 | -0.30% | TWD 168.50 | TWD 168.50 | TWD 162.50 | 58.11K |
| 2026-06-12 | TWD 168.00 | -0.59% | TWD 170.00 | TWD 170.00 | TWD 165.00 | 70.27K |
| 2026-06-11 | TWD 169.00 | -3.43% | TWD 175.00 | TWD 175.00 | TWD 164.50 | 145.01K |
| 2026-06-10 | TWD 175.00 | -1.13% | TWD 178.00 | TWD 179.50 | TWD 175.00 | 72.18K |
| 2026-06-09 | TWD 177.00 | -0.56% | TWD 180.00 | TWD 181.00 | TWD 174.50 | 71.14K |
| 2026-06-08 | TWD 178.00 | -1.93% | TWD 178.00 | TWD 179.00 | TWD 166.00 | 64.51K |
| 2026-06-05 | TWD 181.50 | +1.11% | TWD 180.00 | TWD 181.50 | TWD 179.00 | 37.45K |
| 2026-06-04 | TWD 179.50 | -1.64% | TWD 184.00 | TWD 184.50 | TWD 179.50 | 38.33K |
| 2026-06-03 | TWD 182.50 | -1.88% | TWD 184.00 | TWD 186.00 | TWD 180.00 | 151.00K |
| 2026-06-02 | TWD 186.00 | -3.88% | TWD 193.50 | TWD 193.50 | TWD 180.50 | 79.36K |
| 2026-06-01 | TWD 193.50 | +5.16% | TWD 180.50 | TWD 194.50 | TWD 180.50 | 58.23K |
| 2026-05-29 | TWD 184.00 | -0.81% | TWD 186.00 | TWD 187.00 | TWD 179.00 | 127.61K |
| 2026-05-28 | TWD 185.50 | -2.11% | TWD 189.00 | TWD 190.50 | TWD 185.00 | 73.76K |
| 2026-05-27 | TWD 189.50 | -4.29% | TWD 195.00 | TWD 196.00 | TWD 189.00 | 165.89K |
| 2026-05-26 | TWD 198.00 | -1.49% | TWD 200.50 | TWD 200.50 | TWD 196.50 | 77.03K |