C Sun Mfg Ltd. (TPE:2467)
Taiwan
· Delayed Price · Currency is TWD 206.00
+2.00 (0.98%)
At close: Dec 5, 2025
C Sun Mfg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 205.00 | 208.00 | 203.00 | 206.00 | 206.00 | 0.98% | 855,268 |
| Dec 4, 2025 | 204.50 | 207.00 | 203.50 | 204.00 | 204.00 | - | 1,234,023 |
| Dec 3, 2025 | 201.00 | 207.00 | 199.50 | 204.00 | 204.00 | 2.00% | 2,186,081 |
| Dec 2, 2025 | 202.50 | 205.00 | 199.00 | 200.00 | 200.00 | -0.50% | 1,209,053 |
| Dec 1, 2025 | 206.00 | 207.50 | 198.50 | 201.00 | 201.00 | -1.95% | 1,700,941 |
| Nov 28, 2025 | 198.50 | 208.00 | 198.00 | 205.00 | 205.00 | 3.80% | 3,126,615 |
| Nov 27, 2025 | 195.50 | 201.50 | 194.00 | 197.50 | 197.50 | 2.07% | 2,415,181 |
| Nov 26, 2025 | 195.00 | 198.50 | 192.00 | 193.50 | 193.50 | 0.26% | 2,248,418 |
| Nov 25, 2025 | 188.50 | 195.50 | 185.00 | 193.00 | 193.00 | 7.22% | 4,077,023 |
| Nov 24, 2025 | 175.50 | 180.00 | 174.00 | 180.00 | 180.00 | 4.96% | 998,253 |
| Nov 21, 2025 | 174.50 | 178.50 | 171.00 | 171.50 | 171.50 | -3.11% | 864,493 |
| Nov 20, 2025 | 174.00 | 178.50 | 174.00 | 177.00 | 177.00 | 3.81% | 793,674 |
| Nov 19, 2025 | 170.00 | 172.50 | 168.00 | 170.50 | 170.50 | 0.29% | 555,299 |
| Nov 18, 2025 | 175.00 | 177.00 | 170.00 | 170.00 | 170.00 | -1.73% | 890,599 |
| Nov 17, 2025 | 171.50 | 175.50 | 170.50 | 173.00 | 173.00 | 0.87% | 550,916 |
| Nov 14, 2025 | 174.50 | 174.50 | 170.50 | 171.50 | 171.50 | -2.56% | 551,120 |
| Nov 13, 2025 | 176.50 | 176.50 | 173.00 | 176.00 | 176.00 | - | 462,853 |
| Nov 12, 2025 | 178.00 | 182.50 | 175.50 | 176.00 | 176.00 | -0.85% | 676,219 |
| Nov 11, 2025 | 177.50 | 178.50 | 176.00 | 177.50 | 177.50 | 1.14% | 432,170 |
| Nov 10, 2025 | 175.00 | 176.50 | 172.00 | 175.50 | 175.50 | 1.45% | 541,213 |
| Nov 7, 2025 | 179.00 | 180.50 | 171.50 | 173.00 | 173.00 | -3.62% | 779,382 |
| Nov 6, 2025 | 177.50 | 179.50 | 176.00 | 179.50 | 179.50 | 2.57% | 374,125 |
| Nov 5, 2025 | 174.50 | 178.00 | 172.50 | 175.00 | 175.00 | -1.96% | 642,743 |
| Nov 4, 2025 | 183.50 | 184.50 | 177.00 | 178.50 | 178.50 | -2.19% | 1,193,990 |
| Nov 3, 2025 | 177.50 | 185.00 | 176.50 | 182.50 | 182.50 | 3.11% | 1,612,078 |
| Oct 31, 2025 | 176.00 | 181.00 | 176.00 | 177.00 | 177.00 | 0.57% | 598,766 |
| Oct 30, 2025 | 182.00 | 182.00 | 174.00 | 176.00 | 176.00 | -2.76% | 829,341 |
| Oct 29, 2025 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 3.13% | 725,273 |
| Oct 28, 2025 | 178.00 | 178.00 | 174.50 | 175.50 | 175.50 | -1.68% | 636,213 |
| Oct 27, 2025 | 180.00 | 181.50 | 176.00 | 178.50 | 178.50 | 1.13% | 646,655 |
| Oct 23, 2025 | 180.00 | 180.50 | 176.00 | 176.50 | 176.50 | -3.29% | 799,337 |
| Oct 22, 2025 | 180.00 | 182.50 | 179.50 | 182.50 | 182.50 | 0.27% | 362,394 |
| Oct 21, 2025 | 181.50 | 183.50 | 180.50 | 182.00 | 182.00 | 0.55% | 458,291 |
| Oct 20, 2025 | 183.00 | 183.50 | 180.00 | 181.00 | 181.00 | - | 500,789 |
| Oct 17, 2025 | 188.50 | 189.00 | 180.50 | 181.00 | 181.00 | -5.24% | 1,539,022 |
| Oct 16, 2025 | 192.00 | 196.00 | 189.00 | 191.00 | 191.00 | 2.69% | 2,009,768 |
| Oct 15, 2025 | 182.50 | 186.50 | 181.00 | 186.00 | 186.00 | 4.49% | 991,437 |
| Oct 14, 2025 | 183.50 | 188.00 | 178.00 | 178.00 | 178.00 | -1.93% | 1,197,476 |
| Oct 13, 2025 | 170.50 | 182.00 | 170.00 | 181.50 | 181.50 | -1.09% | 778,184 |
| Oct 9, 2025 | 190.00 | 190.00 | 183.00 | 183.50 | 183.50 | -2.91% | 1,402,161 |
| Oct 8, 2025 | 191.00 | 191.00 | 184.50 | 189.00 | 189.00 | -2.07% | 1,399,675 |
| Oct 7, 2025 | 193.00 | 197.50 | 192.00 | 193.00 | 193.00 | 0.78% | 1,483,732 |
| Oct 3, 2025 | 190.00 | 193.00 | 188.50 | 191.50 | 191.50 | 1.06% | 702,673 |
| Oct 2, 2025 | 192.50 | 194.00 | 188.50 | 189.50 | 189.50 | - | 1,383,970 |
| Oct 1, 2025 | 190.50 | 193.50 | 188.00 | 189.50 | 189.50 | -1.04% | 675,008 |
| Sep 30, 2025 | 190.50 | 193.00 | 189.00 | 191.50 | 191.50 | 2.41% | 651,962 |
| Sep 26, 2025 | 194.00 | 195.00 | 187.00 | 187.00 | 187.00 | -3.86% | 1,507,607 |
| Sep 25, 2025 | 195.50 | 198.00 | 192.50 | 194.50 | 194.50 | -1.27% | 1,985,010 |
| Sep 24, 2025 | 197.00 | 204.00 | 195.50 | 197.00 | 197.00 | - | 3,401,817 |
| Sep 23, 2025 | 197.50 | 207.00 | 195.50 | 197.00 | 197.00 | 0.51% | 4,673,857 |
| Sep 22, 2025 | 195.00 | 198.50 | 195.00 | 196.00 | 196.00 | 1.03% | 1,058,003 |
| Sep 19, 2025 | 193.50 | 201.50 | 193.00 | 194.00 | 194.00 | 0.52% | 2,120,521 |
| Sep 18, 2025 | 189.00 | 196.50 | 188.50 | 193.00 | 193.00 | 1.58% | 1,848,877 |
| Sep 17, 2025 | 189.00 | 195.00 | 188.00 | 190.00 | 190.00 | 1.60% | 2,400,998 |
| Sep 16, 2025 | 189.00 | 190.50 | 183.00 | 187.00 | 187.00 | -1.32% | 2,220,804 |
| Sep 15, 2025 | 195.00 | 195.50 | 187.00 | 189.50 | 189.50 | -2.82% | 2,103,173 |
| Sep 12, 2025 | 206.00 | 206.00 | 195.00 | 195.00 | 195.00 | -1.76% | 3,397,981 |
| Sep 11, 2025 | 213.50 | 220.00 | 197.00 | 198.50 | 198.50 | -6.59% | 10,348,770 |
| Sep 10, 2025 | 203.00 | 218.00 | 203.00 | 212.50 | 212.50 | 5.72% | 10,255,920 |
| Sep 9, 2025 | 204.00 | 204.00 | 198.50 | 201.00 | 201.00 | -0.50% | 4,626,934 |
| Sep 8, 2025 | 192.50 | 202.00 | 191.00 | 202.00 | 202.00 | 7.16% | 4,726,576 |
| Sep 5, 2025 | 185.00 | 189.00 | 185.00 | 188.50 | 188.50 | 1.62% | 1,039,512 |
| Sep 4, 2025 | 193.50 | 193.50 | 185.50 | 185.50 | 185.50 | -2.88% | 1,741,151 |
| Sep 3, 2025 | 190.50 | 191.00 | 186.50 | 191.00 | 191.00 | 0.79% | 1,858,495 |
| Sep 2, 2025 | 197.50 | 199.00 | 186.00 | 189.50 | 189.50 | -2.82% | 3,196,118 |
| Sep 1, 2025 | 201.50 | 206.00 | 193.00 | 195.00 | 195.00 | -4.18% | 4,412,827 |
| Aug 29, 2025 | 206.00 | 206.50 | 199.50 | 203.50 | 203.50 | 0.99% | 5,457,480 |
| Aug 28, 2025 | 208.00 | 220.00 | 201.00 | 201.50 | 201.50 | -0.25% | 16,049,460 |
| Aug 27, 2025 | 190.00 | 202.00 | 190.00 | 202.00 | 202.00 | 9.78% | 10,119,530 |
| Aug 26, 2025 | 178.00 | 184.50 | 173.00 | 184.00 | 184.00 | 3.37% | 5,944,248 |
| Aug 25, 2025 | 173.50 | 182.00 | 170.00 | 178.00 | 178.00 | 5.95% | 7,674,003 |
| Aug 22, 2025 | 174.00 | 175.50 | 165.50 | 168.00 | 168.00 | -2.89% | 5,898,215 |
| Aug 21, 2025 | 159.00 | 173.00 | 159.00 | 173.00 | 173.00 | 9.84% | 4,905,939 |
| Aug 20, 2025 | 161.50 | 162.00 | 156.50 | 157.50 | 157.50 | -3.37% | 1,564,524 |
| Aug 19, 2025 | 168.00 | 168.50 | 162.00 | 163.00 | 163.00 | -2.10% | 2,112,584 |
| Aug 18, 2025 | 165.50 | 168.00 | 165.00 | 166.50 | 166.50 | 1.52% | 2,574,956 |
| Aug 15, 2025 | 165.50 | 166.00 | 162.00 | 164.00 | 164.00 | -0.30% | 1,969,504 |
| Aug 14, 2025 | 169.00 | 170.00 | 162.50 | 164.50 | 164.50 | -2.66% | 5,952,532 |
| Aug 13, 2025 | 159.50 | 169.00 | 158.00 | 169.00 | 169.00 | 7.64% | 6,610,111 |
| Aug 12, 2025 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 0.96% | 1,068,664 |
| Aug 11, 2025 | 154.00 | 158.50 | 152.00 | 155.50 | 155.50 | 0.32% | 1,682,145 |
| Aug 8, 2025 | 151.00 | 163.00 | 151.00 | 155.00 | 155.00 | 3.33% | 4,308,015 |
| Aug 7, 2025 | 145.00 | 154.50 | 145.00 | 150.00 | 150.00 | 3.81% | 3,270,565 |
| Aug 6, 2025 | 148.50 | 148.50 | 144.50 | 144.50 | 144.50 | -2.03% | 400,228 |
| Aug 5, 2025 | 147.50 | 150.50 | 147.50 | 147.50 | 147.50 | 0.34% | 655,547 |
| Aug 4, 2025 | 147.00 | 148.50 | 144.50 | 147.00 | 147.00 | -0.34% | 391,010 |
| Aug 1, 2025 | 143.00 | 148.00 | 141.00 | 147.50 | 147.50 | 1.72% | 446,489 |
| Jul 31, 2025 | 144.50 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 508,109 |
| Jul 30, 2025 | 146.50 | 147.50 | 143.00 | 146.00 | 146.00 | -0.34% | 804,785 |
| Jul 29, 2025 | 151.00 | 151.00 | 145.00 | 146.50 | 146.50 | -2.33% | 969,767 |
| Jul 28, 2025 | 151.00 | 152.50 | 148.50 | 150.00 | 150.00 | - | 610,257 |
| Jul 25, 2025 | 153.50 | 153.50 | 150.00 | 150.00 | 150.00 | -2.28% | 718,040 |
| Jul 24, 2025 | 154.50 | 158.00 | 153.00 | 153.50 | 153.50 | - | 1,361,708 |
| Jul 23, 2025 | 153.00 | 157.50 | 150.00 | 153.50 | 153.50 | -0.97% | 2,192,432 |
| Jul 22, 2025 | 160.00 | 166.00 | 148.50 | 155.00 | 155.00 | -3.13% | 7,018,887 |
| Jul 21, 2025 | 157.00 | 166.50 | 153.00 | 160.00 | 160.00 | 5.61% | 8,210,022 |
| Jul 18, 2025 | 155.00 | 157.00 | 151.00 | 151.50 | 151.50 | -2.26% | 1,184,975 |
| Jul 17, 2025 | 151.00 | 156.00 | 150.00 | 155.00 | 155.00 | 4.73% | 1,761,153 |
| Jul 16, 2025 | 146.50 | 151.00 | 145.50 | 148.00 | 148.00 | 2.07% | 1,046,930 |
| Jul 15, 2025 | 142.50 | 146.50 | 141.50 | 145.00 | 145.00 | 1.75% | 380,890 |