Sunty Development Co., LTD (TPE:3266)
Taiwan
· Delayed Price · Currency is TWD 13.60
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:3266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.60 | 13.70 | 13.55 | 13.60 | 13.60 | - | 75,109 |
| Apr 28, 2026 | 13.75 | 13.75 | 13.30 | 13.60 | 13.60 | -0.37% | 66,486 |
| Apr 27, 2026 | 13.70 | 13.70 | 13.50 | 13.65 | 13.65 | 0.74% | 43,000 |
| Apr 24, 2026 | 13.65 | 13.75 | 13.40 | 13.55 | 13.55 | -0.73% | 88,250 |
| Apr 23, 2026 | 13.70 | 13.75 | 13.30 | 13.65 | 13.65 | -1.44% | 110,100 |
| Apr 22, 2026 | 14.10 | 14.10 | 13.70 | 13.85 | 13.85 | 0.36% | 95,014 |
| Apr 21, 2026 | 14.10 | 14.20 | 13.70 | 13.80 | 13.80 | -2.47% | 140,000 |
| Apr 20, 2026 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | - | 87,001 |
| Apr 17, 2026 | 13.95 | 14.15 | 13.90 | 14.15 | 14.15 | 1.07% | 62,361 |
| Apr 16, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 1.82% | 115,131 |
| Apr 15, 2026 | 13.95 | 13.95 | 13.55 | 13.75 | 13.75 | -1.08% | 84,119 |
| Apr 14, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 131,101 |
| Apr 13, 2026 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | - | 48,000 |
| Apr 10, 2026 | 13.60 | 13.70 | 13.55 | 13.70 | 13.70 | 1.11% | 49,000 |
| Apr 9, 2026 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | 0.37% | 47,000 |
| Apr 8, 2026 | 13.45 | 13.65 | 13.35 | 13.50 | 13.50 | 2.27% | 93,489 |
| Apr 7, 2026 | 13.25 | 13.30 | 13.15 | 13.20 | 13.20 | 0.38% | 39,032 |
| Apr 2, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | - | 15,735 |
| Apr 1, 2026 | 13.15 | 13.45 | 13.10 | 13.15 | 13.15 | 0.38% | 61,000 |
| Mar 31, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 46,311 |
| Mar 30, 2026 | 13.20 | 13.20 | 13.05 | 13.20 | 13.20 | -0.38% | 39,017 |
| Mar 27, 2026 | 13.40 | 13.40 | 13.10 | 13.25 | 13.25 | -1.49% | 57,050 |
| Mar 26, 2026 | 13.75 | 13.75 | 13.45 | 13.45 | 13.45 | 0.37% | 73,015 |
| Mar 25, 2026 | 13.40 | 13.55 | 13.30 | 13.40 | 13.40 | 1.52% | 75,369 |
| Mar 24, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -0.38% | 82,766 |
| Mar 23, 2026 | 13.60 | 13.70 | 13.25 | 13.25 | 13.25 | -1.12% | 59,052 |
| Mar 20, 2026 | 13.25 | 13.50 | 13.25 | 13.40 | 13.40 | 1.13% | 22,180 |
| Mar 19, 2026 | 13.20 | 13.50 | 13.20 | 13.25 | 13.25 | -0.75% | 43,309 |
| Mar 18, 2026 | 13.50 | 13.55 | 13.25 | 13.35 | 13.35 | 1.14% | 42,794 |
| Mar 17, 2026 | 13.00 | 13.40 | 13.00 | 13.20 | 13.20 | 1.54% | 33,201 |
| Mar 16, 2026 | 13.00 | 13.20 | 12.95 | 13.00 | 13.00 | -0.76% | 56,460 |
| Mar 13, 2026 | 13.45 | 13.45 | 12.85 | 13.10 | 13.10 | -2.96% | 164,000 |
| Mar 12, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.37% | 81,000 |
| Mar 11, 2026 | 13.65 | 13.70 | 13.55 | 13.55 | 13.55 | - | 21,213 |
| Mar 10, 2026 | 13.35 | 13.55 | 13.35 | 13.55 | 13.55 | 3.44% | 40,010 |
| 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% | 24,007 |
| 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% | 67,119 |
| 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 | - | 54,015 |
| 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 |