Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan
· Delayed Price · Currency is TWD 76.10
+0.50 (0.66%)
Mar 10, 2026, 10:13 AM CST
TPE:8341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.00 | 76.40 | 74.80 | 75.60 | 75.60 | -2.58% | 439,771 |
| Mar 6, 2026 | 77.40 | 78.10 | 76.80 | 77.60 | 77.60 | -2.02% | 428,047 |
| Mar 5, 2026 | 79.20 | 79.50 | 78.20 | 79.20 | 79.20 | 2.19% | 191,701 |
| Mar 4, 2026 | 79.20 | 79.20 | 77.30 | 77.50 | 77.50 | -2.27% | 359,727 |
| Mar 3, 2026 | 79.10 | 80.30 | 78.90 | 79.30 | 79.30 | -1.00% | 302,197 |
| Mar 2, 2026 | 78.60 | 80.30 | 78.30 | 80.10 | 80.10 | 1.52% | 354,983 |
| Feb 26, 2026 | 78.20 | 78.90 | 78.10 | 78.90 | 78.90 | 0.90% | 272,184 |
| Feb 25, 2026 | 77.70 | 78.20 | 77.40 | 78.20 | 78.20 | 0.64% | 208,744 |
| Feb 24, 2026 | 77.00 | 78.20 | 77.00 | 77.70 | 77.70 | 0.91% | 282,591 |
| Feb 23, 2026 | 76.90 | 77.80 | 76.70 | 77.00 | 77.00 | 0.13% | 283,041 |
| Feb 11, 2026 | 76.10 | 76.90 | 76.10 | 76.90 | 76.90 | 2.40% | 329,435 |
| Feb 10, 2026 | 75.00 | 75.10 | 74.00 | 75.10 | 75.10 | -0.13% | 254,325 |
| Feb 9, 2026 | 76.10 | 76.60 | 75.10 | 75.20 | 75.20 | -0.66% | 183,188 |
| Feb 6, 2026 | 75.80 | 75.90 | 74.80 | 75.70 | 75.70 | -0.79% | 275,191 |
| Feb 5, 2026 | 76.20 | 77.30 | 76.00 | 76.30 | 76.30 | 0.39% | 148,623 |
| Feb 4, 2026 | 75.80 | 76.50 | 75.60 | 76.00 | 76.00 | 0.26% | 178,315 |
| Feb 3, 2026 | 76.10 | 76.30 | 74.80 | 75.80 | 75.80 | -0.26% | 311,477 |
| Feb 2, 2026 | 76.70 | 76.70 | 75.50 | 76.00 | 76.00 | -1.17% | 517,579 |
| Jan 30, 2026 | 77.70 | 77.70 | 76.40 | 76.90 | 76.90 | -1.28% | 504,060 |
| Jan 29, 2026 | 78.80 | 79.30 | 77.70 | 77.90 | 77.90 | -1.02% | 362,418 |
| Jan 28, 2026 | 79.10 | 79.80 | 78.50 | 78.70 | 78.70 | 0.13% | 367,520 |
| Jan 27, 2026 | 79.80 | 80.00 | 78.60 | 78.60 | 78.60 | - | 345,809 |
| Jan 26, 2026 | 79.60 | 79.70 | 78.10 | 78.60 | 78.60 | -1.26% | 491,752 |
| Jan 23, 2026 | 80.20 | 80.50 | 79.50 | 79.60 | 79.60 | -0.38% | 246,326 |
| Jan 22, 2026 | 80.50 | 81.10 | 79.90 | 79.90 | 79.90 | - | 352,287 |
| Jan 21, 2026 | 80.50 | 81.60 | 79.80 | 79.90 | 79.90 | -1.11% | 489,899 |
| Jan 20, 2026 | 81.60 | 82.00 | 80.00 | 80.80 | 80.80 | -0.98% | 567,776 |
| Jan 19, 2026 | 82.60 | 83.30 | 81.50 | 81.60 | 81.60 | -0.37% | 739,805 |
| Jan 16, 2026 | 83.30 | 85.60 | 81.20 | 81.90 | 81.90 | -2.85% | 1,393,693 |
| Jan 15, 2026 | 89.00 | 91.00 | 83.10 | 84.30 | 84.30 | -7.87% | 2,531,168 |
| Jan 14, 2026 | 90.00 | 96.60 | 89.60 | 91.50 | 91.50 | 3.16% | 4,890,766 |
| Jan 13, 2026 | 87.90 | 92.00 | 86.40 | 88.70 | 88.70 | 4.23% | 4,295,538 |
| Jan 12, 2026 | 78.60 | 85.10 | 78.60 | 85.10 | 85.10 | 9.95% | 1,298,355 |
| Jan 9, 2026 | 77.20 | 77.70 | 76.00 | 77.40 | 77.40 | 0.26% | 191,438 |
| Jan 8, 2026 | 77.40 | 77.80 | 76.70 | 77.20 | 77.20 | 1.18% | 206,822 |
| Jan 7, 2026 | 76.40 | 77.20 | 76.20 | 76.30 | 76.30 | -0.13% | 211,897 |
| Jan 6, 2026 | 77.10 | 77.20 | 76.30 | 76.40 | 76.40 | -0.91% | 237,411 |
| Jan 5, 2026 | 78.80 | 78.80 | 76.70 | 77.10 | 77.10 | -2.16% | 381,917 |
| Jan 2, 2026 | 79.40 | 80.10 | 78.80 | 78.80 | 78.80 | 0.13% | 189,739 |
| Dec 31, 2025 | 77.60 | 79.60 | 77.60 | 78.70 | 78.70 | 1.42% | 284,598 |
| Dec 30, 2025 | 77.90 | 78.00 | 77.60 | 77.60 | 77.60 | -0.39% | 145,574 |
| Dec 29, 2025 | 78.20 | 78.80 | 77.90 | 77.90 | 77.90 | -0.26% | 256,249 |
| Dec 26, 2025 | 78.00 | 78.40 | 77.90 | 78.10 | 78.10 | 0.13% | 93,623 |
| Dec 24, 2025 | 78.40 | 79.80 | 77.90 | 78.00 | 78.00 | -0.51% | 109,210 |
| Dec 23, 2025 | 78.80 | 78.80 | 77.90 | 78.40 | 78.40 | -0.13% | 112,921 |
| Dec 22, 2025 | 78.90 | 78.90 | 78.20 | 78.50 | 78.50 | -0.51% | 109,527 |
| Dec 19, 2025 | 78.80 | 79.00 | 78.50 | 78.90 | 78.90 | 0.64% | 61,160 |
| Dec 18, 2025 | 78.30 | 78.80 | 78.00 | 78.40 | 78.40 | - | 69,195 |
| Dec 17, 2025 | 78.30 | 78.80 | 78.20 | 78.40 | 78.40 | 0.26% | 106,446 |
| Dec 16, 2025 | 78.00 | 78.30 | 77.40 | 78.20 | 78.20 | - | 129,262 |
| Dec 15, 2025 | 77.50 | 78.20 | 77.20 | 78.20 | 78.20 | 0.13% | 96,653 |
| Dec 12, 2025 | 78.50 | 79.00 | 78.00 | 78.10 | 78.10 | -0.13% | 63,577 |
| Dec 11, 2025 | 78.70 | 79.10 | 77.80 | 78.20 | 78.20 | -0.64% | 171,426 |
| Dec 10, 2025 | 78.30 | 79.10 | 78.30 | 78.70 | 78.70 | 0.51% | 88,002 |
| Dec 9, 2025 | 79.00 | 79.20 | 77.60 | 78.30 | 78.30 | -2.13% | 305,774 |
| Dec 8, 2025 | 80.50 | 80.50 | 79.70 | 80.00 | 80.00 | -0.62% | 105,275 |
| Dec 5, 2025 | 80.80 | 80.90 | 80.40 | 80.50 | 80.50 | -0.98% | 63,285 |
| Dec 4, 2025 | 81.10 | 81.30 | 80.60 | 81.30 | 81.30 | 0.25% | 55,328 |
| Dec 3, 2025 | 80.50 | 81.20 | 80.30 | 81.10 | 81.10 | 0.75% | 91,413 |
| Dec 2, 2025 | 80.40 | 80.60 | 80.00 | 80.50 | 80.50 | 0.12% | 52,794 |
| Dec 1, 2025 | 81.10 | 81.10 | 79.60 | 80.40 | 80.40 | -1.35% | 201,486 |
| Nov 28, 2025 | 81.10 | 81.50 | 80.70 | 81.50 | 81.50 | 0.87% | 73,373 |
| Nov 27, 2025 | 80.20 | 81.00 | 80.00 | 80.80 | 80.80 | 0.37% | 114,012 |
| Nov 26, 2025 | 79.70 | 80.90 | 79.70 | 80.50 | 80.50 | 1.00% | 163,571 |
| Nov 25, 2025 | 79.60 | 80.00 | 79.10 | 79.70 | 79.70 | 0.13% | 65,458 |
| Nov 24, 2025 | 78.90 | 79.70 | 78.90 | 79.60 | 79.60 | 0.89% | 87,912 |
| Nov 21, 2025 | 79.10 | 80.00 | 78.50 | 78.90 | 78.90 | -1.25% | 245,709 |
| Nov 20, 2025 | 80.10 | 81.10 | 79.70 | 79.90 | 79.90 | 1.40% | 98,273 |
| Nov 19, 2025 | 79.60 | 79.90 | 78.70 | 78.80 | 78.80 | -1.01% | 184,454 |
| Nov 18, 2025 | 79.40 | 80.50 | 79.40 | 79.60 | 79.60 | -0.25% | 129,211 |
| Nov 17, 2025 | 81.10 | 81.10 | 79.70 | 79.80 | 79.80 | -1.60% | 249,620 |
| Nov 14, 2025 | 81.30 | 82.00 | 81.00 | 81.10 | 81.10 | -1.10% | 131,658 |
| Nov 13, 2025 | 82.40 | 83.80 | 81.60 | 82.00 | 82.00 | -2.38% | 302,930 |
| Nov 12, 2025 | 83.50 | 84.00 | 83.20 | 84.00 | 84.00 | 0.60% | 142,950 |
| Nov 11, 2025 | 84.00 | 85.00 | 83.20 | 83.50 | 83.50 | -0.36% | 233,212 |
| Nov 10, 2025 | 84.20 | 84.90 | 83.50 | 83.80 | 83.80 | -0.24% | 124,956 |
| Nov 7, 2025 | 86.50 | 86.50 | 83.70 | 84.00 | 84.00 | -3.56% | 506,680 |
| Nov 6, 2025 | 87.10 | 87.20 | 86.10 | 87.10 | 87.10 | 0.23% | 252,504 |
| Nov 5, 2025 | 84.40 | 87.50 | 83.60 | 86.90 | 86.90 | 2.60% | 519,562 |
| Nov 4, 2025 | 84.50 | 84.80 | 83.60 | 84.70 | 84.70 | 0.24% | 191,930 |
| Nov 3, 2025 | 84.10 | 84.50 | 83.00 | 84.50 | 84.50 | 2.05% | 224,138 |
| Oct 31, 2025 | 83.20 | 83.80 | 82.80 | 82.80 | 82.80 | -0.24% | 220,233 |
| Oct 30, 2025 | 84.00 | 84.80 | 83.00 | 83.00 | 83.00 | -1.19% | 191,769 |
| Oct 29, 2025 | 84.50 | 84.90 | 83.00 | 84.00 | 84.00 | 0.12% | 191,001 |
| Oct 28, 2025 | 85.20 | 85.20 | 83.90 | 83.90 | 83.90 | -1.53% | 229,627 |
| Oct 27, 2025 | 85.70 | 86.50 | 84.40 | 85.20 | 85.20 | -0.23% | 336,993 |
| Oct 23, 2025 | 85.30 | 85.80 | 84.70 | 85.40 | 85.40 | -0.35% | 264,095 |
| Oct 22, 2025 | 84.00 | 86.10 | 82.70 | 85.70 | 85.70 | 2.02% | 794,203 |
| Oct 21, 2025 | 80.00 | 84.20 | 79.50 | 84.00 | 84.00 | 5.66% | 917,513 |
| Oct 20, 2025 | 80.30 | 80.60 | 79.30 | 79.50 | 79.50 | -0.87% | 238,586 |
| Oct 17, 2025 | 81.30 | 81.30 | 80.10 | 80.20 | 80.20 | -1.35% | 191,835 |
| Oct 16, 2025 | 77.30 | 81.80 | 77.30 | 81.30 | 81.30 | 6.55% | 807,628 |
| Oct 15, 2025 | 76.20 | 77.00 | 75.80 | 76.30 | 76.30 | 0.66% | 1,162,689 |
| Oct 14, 2025 | 76.30 | 76.80 | 75.70 | 75.80 | 75.80 | -0.66% | 325,569 |
| Oct 13, 2025 | 76.50 | 76.70 | 74.80 | 76.30 | 76.30 | -0.52% | 300,458 |
| Oct 9, 2025 | 77.50 | 78.00 | 76.70 | 76.70 | 76.70 | -0.65% | 417,781 |
| Oct 8, 2025 | 78.30 | 78.40 | 77.00 | 77.20 | 77.20 | -1.15% | 384,768 |
| Oct 7, 2025 | 78.80 | 78.80 | 78.10 | 78.10 | 78.10 | -0.26% | 161,563 |
| Oct 3, 2025 | 78.90 | 78.90 | 78.00 | 78.30 | 78.30 | -0.25% | 89,451 |
| Oct 2, 2025 | 78.10 | 79.90 | 77.80 | 78.50 | 78.50 | 0.51% | 156,838 |