Sunty Development Co., LTD (TPE:3266)
Taiwan
· Delayed Price · Currency is TWD 13.40
+0.30 (2.29%)
Mar 10, 2026, 11:52 AM CST
TPE:3266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.35 | 13.40 | 13.10 | 13.10 | 13.10 | -5.42% | 185,261 |
| Mar 6, 2026 | 13.70 | 14.00 | 13.70 | 13.85 | 13.85 | -0.36% | 24,006 |
| Mar 5, 2026 | 13.85 | 13.95 | 13.75 | 13.90 | 13.90 | 2.58% | 57,030 |
| Mar 4, 2026 | 14.20 | 14.20 | 13.55 | 13.55 | 13.55 | -4.24% | 109,062 |
| Mar 3, 2026 | 14.10 | 14.20 | 13.85 | 14.15 | 14.15 | 0.35% | 67,059 |
| Mar 2, 2026 | 14.35 | 14.35 | 14.00 | 14.10 | 14.10 | -0.35% | 43,061 |
| Feb 26, 2026 | 14.15 | 14.15 | 13.90 | 14.15 | 14.15 | - | 48,015 |
| Feb 25, 2026 | 14.00 | 14.15 | 13.85 | 14.15 | 14.15 | - | 64,033 |
| Feb 24, 2026 | 14.15 | 14.35 | 14.00 | 14.15 | 14.15 | - | 72,478 |
| Feb 23, 2026 | 14.05 | 14.20 | 13.90 | 14.15 | 14.15 | 0.71% | 155,330 |
| Feb 11, 2026 | 13.45 | 14.05 | 13.40 | 14.05 | 14.05 | 4.85% | 111,511 |
| Feb 10, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -1.47% | 97,367 |
| Feb 9, 2026 | 13.45 | 13.60 | 13.45 | 13.60 | 13.60 | 1.12% | 20,525 |
| Feb 6, 2026 | 13.60 | 13.65 | 13.40 | 13.45 | 13.45 | -1.47% | 155,781 |
| Feb 5, 2026 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | -1.09% | 33,001 |
| Feb 4, 2026 | 13.70 | 13.80 | 13.65 | 13.80 | 13.80 | 0.36% | 53,001 |
| Feb 3, 2026 | 13.80 | 13.80 | 13.60 | 13.75 | 13.75 | 0.73% | 40,045 |
| Feb 2, 2026 | 13.85 | 13.85 | 13.65 | 13.65 | 13.65 | -1.80% | 58,002 |
| Jan 30, 2026 | 13.95 | 14.00 | 13.70 | 13.90 | 13.90 | 0.36% | 68,240 |
| Jan 29, 2026 | 14.00 | 14.10 | 13.80 | 13.85 | 13.85 | - | 64,821 |
| Jan 28, 2026 | 13.95 | 13.95 | 13.70 | 13.85 | 13.85 | 0.73% | 32,548 |
| Jan 27, 2026 | 13.75 | 13.90 | 13.70 | 13.75 | 13.75 | -0.72% | 21,190 |
| Jan 26, 2026 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | 1.09% | 43,635 |
| Jan 23, 2026 | 13.95 | 13.95 | 13.70 | 13.70 | 13.70 | -0.72% | 9,096 |
| Jan 22, 2026 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | -0.36% | 17,056 |
| Jan 21, 2026 | 13.75 | 14.00 | 13.70 | 13.85 | 13.85 | 0.36% | 44,176 |
| Jan 20, 2026 | 13.85 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 40,400 |
| Jan 19, 2026 | 13.95 | 13.95 | 13.70 | 13.90 | 13.90 | -0.71% | 101,740 |
| Jan 16, 2026 | 14.00 | 14.15 | 14.00 | 14.00 | 14.00 | - | 22,200 |
| Jan 15, 2026 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | 54,027 |
| Jan 14, 2026 | 14.20 | 14.30 | 14.05 | 14.10 | 14.10 | 0.71% | 96,200 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 22,106 |
| Jan 12, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 31,233 |
| Jan 9, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 0.35% | 48,050 |
| Jan 8, 2026 | 14.10 | 14.30 | 14.10 | 14.15 | 14.15 | 0.35% | 16,278 |
| Jan 7, 2026 | 14.15 | 14.35 | 14.10 | 14.10 | 14.10 | 0.71% | 128,107 |
| Jan 6, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 59,490 |
| Jan 5, 2026 | 14.20 | 14.25 | 14.10 | 14.10 | 14.10 | -0.35% | 23,057 |
| Jan 2, 2026 | 14.15 | 14.25 | 14.15 | 14.15 | 14.15 | -0.35% | 56,104 |
| Dec 31, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | 0.35% | 40,093 |
| Dec 30, 2025 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | -0.35% | 20,073 |
| Dec 29, 2025 | 14.15 | 14.20 | 14.00 | 14.20 | 14.20 | 0.35% | 24,018 |
| Dec 26, 2025 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 15,003 |
| Dec 24, 2025 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | 0.36% | 20,373 |
| Dec 23, 2025 | 14.00 | 14.20 | 13.95 | 13.95 | 13.95 | 0.72% | 37,322 |
| Dec 22, 2025 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | -1.07% | 31,000 |
| Dec 19, 2025 | 13.80 | 14.05 | 13.80 | 14.00 | 14.00 | 1.08% | 48,000 |
| Dec 18, 2025 | 13.80 | 14.10 | 13.80 | 13.85 | 13.85 | 1.47% | 67,219 |
| Dec 17, 2025 | 13.75 | 13.90 | 13.60 | 13.65 | 13.65 | 0.74% | 34,170 |
| Dec 16, 2025 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | -1.09% | 48,011 |
| Dec 15, 2025 | 13.80 | 13.90 | 13.25 | 13.70 | 13.70 | -1.08% | 361,000 |
| Dec 12, 2025 | 13.85 | 14.00 | 13.70 | 13.85 | 13.85 | 1.09% | 35,396 |
| Dec 11, 2025 | 13.80 | 13.95 | 13.70 | 13.70 | 13.70 | -0.72% | 20,100 |
| Dec 10, 2025 | 13.85 | 13.95 | 13.80 | 13.80 | 13.80 | -1.08% | 37,278 |
| Dec 9, 2025 | 14.00 | 14.05 | 13.90 | 13.95 | 13.95 | -1.06% | 28,108 |
| Dec 8, 2025 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | - | 327,335 |
| Dec 5, 2025 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 0.36% | 22,500 |
| Dec 4, 2025 | 13.90 | 14.20 | 13.90 | 14.05 | 14.05 | 1.44% | 108,010 |
| Dec 3, 2025 | 13.75 | 14.00 | 13.75 | 13.85 | 13.85 | 1.09% | 80,198 |
| Dec 2, 2025 | 13.75 | 13.85 | 13.70 | 13.70 | 13.70 | -0.36% | 26,150 |
| Dec 1, 2025 | 13.85 | 13.95 | 13.75 | 13.75 | 13.75 | - | 77,250 |
| Nov 28, 2025 | 13.65 | 13.85 | 13.65 | 13.75 | 13.75 | - | 17,372 |
| Nov 27, 2025 | 13.60 | 13.80 | 13.55 | 13.75 | 13.75 | 0.73% | 72,302 |
| Nov 26, 2025 | 13.55 | 13.65 | 13.50 | 13.65 | 13.65 | 1.11% | 26,000 |
| Nov 25, 2025 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | - | 51,101 |
| Nov 24, 2025 | 13.45 | 13.55 | 13.45 | 13.50 | 13.50 | 1.50% | 43,055 |
| Nov 21, 2025 | 13.50 | 13.55 | 13.30 | 13.30 | 13.30 | - | 35,020 |
| Nov 20, 2025 | 13.30 | 13.35 | 13.25 | 13.30 | 13.30 | - | 39,650 |
| Nov 19, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 16,689 |
| Nov 18, 2025 | 13.45 | 13.45 | 13.20 | 13.40 | 13.40 | -0.74% | 57,000 |
| Nov 17, 2025 | 13.50 | 13.50 | 13.45 | 13.50 | 13.50 | - | 23,356 |
| Nov 14, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | -0.74% | 36,164 |
| Nov 13, 2025 | 13.50 | 13.60 | 13.45 | 13.60 | 13.60 | 0.37% | 31,000 |
| Nov 12, 2025 | 13.60 | 13.70 | 13.50 | 13.55 | 13.55 | -0.37% | 35,217 |
| Nov 11, 2025 | 13.60 | 13.60 | 13.55 | 13.60 | 13.60 | 0.74% | 20,370 |
| Nov 10, 2025 | 13.55 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 20,158 |
| Nov 7, 2025 | 13.55 | 13.80 | 13.50 | 13.60 | 13.60 | - | 38,000 |
| Nov 6, 2025 | 13.50 | 13.75 | 13.45 | 13.60 | 13.60 | 1.12% | 27,200 |
| Nov 5, 2025 | 13.50 | 13.60 | 13.45 | 13.45 | 13.45 | -0.37% | 27,088 |
| Nov 4, 2025 | 13.60 | 13.60 | 13.45 | 13.50 | 13.50 | -0.74% | 30,000 |
| Nov 3, 2025 | 13.75 | 13.75 | 13.55 | 13.60 | 13.60 | 0.37% | 24,283 |
| Oct 31, 2025 | 13.55 | 13.65 | 13.55 | 13.55 | 13.55 | - | 25,001 |
| Oct 30, 2025 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | -1.81% | 25,440 |
| Oct 29, 2025 | 13.85 | 13.85 | 13.70 | 13.80 | 13.80 | 0.36% | 40,711 |
| Oct 28, 2025 | 14.10 | 14.10 | 13.75 | 13.75 | 13.75 | -1.43% | 54,000 |
| Oct 27, 2025 | 13.80 | 14.20 | 13.80 | 13.95 | 13.95 | 1.82% | 73,036 |
| Oct 23, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.36% | 30,301 |
| Oct 22, 2025 | 13.55 | 13.75 | 13.55 | 13.75 | 13.75 | 1.48% | 22,001 |
| Oct 21, 2025 | 13.65 | 13.70 | 13.50 | 13.55 | 13.55 | -0.73% | 68,436 |
| Oct 20, 2025 | 13.70 | 13.70 | 13.50 | 13.65 | 13.65 | -0.36% | 55,105 |
| Oct 17, 2025 | 13.65 | 13.85 | 13.60 | 13.70 | 13.70 | 0.37% | 28,026 |
| Oct 16, 2025 | 13.55 | 13.65 | 13.50 | 13.65 | 13.65 | 0.74% | 46,142 |
| Oct 15, 2025 | 13.70 | 13.75 | 13.55 | 13.55 | 13.55 | -1.09% | 56,000 |
| Oct 14, 2025 | 13.80 | 13.95 | 13.65 | 13.70 | 13.70 | -0.72% | 60,948 |
| Oct 13, 2025 | 13.90 | 14.00 | 13.75 | 13.80 | 13.80 | -1.08% | 70,180 |
| Oct 9, 2025 | 14.10 | 14.30 | 13.90 | 13.95 | 13.95 | 0.72% | 44,363 |
| Oct 8, 2025 | 13.85 | 13.90 | 13.85 | 13.85 | 13.85 | - | 12,036 |
| Oct 7, 2025 | 13.85 | 13.90 | 13.80 | 13.85 | 13.85 | - | 76,000 |
| Oct 3, 2025 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | -0.36% | 31,799 |
| Oct 2, 2025 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 31,201 |