Sun Rise E&T Corporation (TPEX:1343)
Taiwan
· Delayed Price · Currency is TWD 21.00
+0.30 (1.45%)
Apr 29, 2026, 1:31 PM CST
Sun Rise E&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.20 | 21.00 | 20.05 | 21.00 | 21.00 | 1.45% | 17,847 |
| Apr 28, 2026 | 20.75 | 20.75 | 20.20 | 20.70 | 20.70 | -0.24% | 3,333 |
| Apr 27, 2026 | 21.30 | 21.30 | 20.20 | 20.75 | 20.75 | -2.58% | 41,084 |
| Apr 24, 2026 | 21.55 | 21.55 | 20.45 | 21.30 | 21.30 | -5.12% | 21,658 |
| Apr 23, 2026 | 23.00 | 23.10 | 20.30 | 22.45 | 22.45 | -6.26% | 131,693 |
| Apr 22, 2026 | 22.15 | 23.95 | 22.00 | 23.95 | 23.95 | 8.37% | 162,485 |
| Apr 21, 2026 | 21.65 | 22.60 | 20.60 | 22.10 | 22.10 | 2.08% | 65,577 |
| Apr 20, 2026 | 21.75 | 22.25 | 20.90 | 21.65 | 21.65 | -4.20% | 89,471 |
| Apr 17, 2026 | 20.10 | 22.60 | 20.10 | 22.60 | 22.60 | 7.88% | 79,870 |
| Apr 16, 2026 | 21.35 | 21.50 | 20.05 | 20.95 | 20.95 | -3.01% | 111,640 |
| Apr 15, 2026 | 22.60 | 22.90 | 20.50 | 21.60 | 21.60 | -6.09% | 180,492 |
| Apr 14, 2026 | 24.00 | 24.10 | 22.60 | 23.00 | 23.00 | -6.50% | 74,976 |
| Apr 13, 2026 | 24.90 | 25.10 | 24.00 | 24.60 | 24.60 | -3.91% | 91,906 |
| Apr 10, 2026 | 25.20 | 25.90 | 24.90 | 25.60 | 25.60 | -1.35% | 40,817 |
| Apr 9, 2026 | 25.95 | 25.95 | 24.90 | 25.95 | 25.95 | -0.19% | 11,844 |
| Apr 8, 2026 | 26.00 | 26.00 | 24.80 | 26.00 | 26.00 | 0.19% | 21,336 |
| Apr 7, 2026 | 26.00 | 26.00 | 24.90 | 25.95 | 25.95 | 1.57% | 9,653 |
| Apr 2, 2026 | 25.50 | 26.10 | 25.40 | 25.55 | 25.55 | -2.11% | 18,048 |
| Apr 1, 2026 | 25.85 | 26.10 | 25.50 | 26.10 | 26.10 | 0.97% | 5,145 |
| Mar 31, 2026 | 26.10 | 26.40 | 25.55 | 25.85 | 25.85 | -0.19% | 34,408 |
| Mar 30, 2026 | 25.90 | 26.20 | 25.90 | 25.90 | 25.90 | -3.36% | 28,986 |
| Mar 27, 2026 | 26.80 | 26.80 | 25.95 | 26.80 | 26.80 | - | 12,564 |
| Mar 26, 2026 | 26.85 | 26.95 | 26.40 | 26.80 | 26.80 | -0.19% | 30,205 |
| Mar 25, 2026 | 26.80 | 26.90 | 25.90 | 26.85 | 26.85 | -0.19% | 20,431 |
| Mar 24, 2026 | 25.90 | 26.90 | 25.90 | 26.90 | 26.90 | - | 20,211 |
| Mar 23, 2026 | 26.80 | 27.00 | 25.80 | 26.90 | 26.90 | -3.24% | 17,210 |
| Mar 20, 2026 | 26.90 | 27.80 | 26.80 | 27.80 | 27.80 | 0.54% | 15,688 |
| Mar 19, 2026 | 27.60 | 27.65 | 27.40 | 27.65 | 27.65 | -1.25% | 27,202 |
| Mar 18, 2026 | 27.70 | 28.70 | 27.50 | 28.00 | 28.00 | -0.18% | 24,889 |
| Mar 17, 2026 | 27.90 | 28.05 | 27.50 | 28.05 | 28.05 | -2.43% | 57,740 |
| Mar 16, 2026 | 29.70 | 29.70 | 27.90 | 28.75 | 28.75 | -3.20% | 39,202 |
| Mar 13, 2026 | 30.40 | 30.40 | 28.90 | 29.70 | 29.70 | -2.30% | 22,043 |
| Mar 12, 2026 | 30.10 | 30.45 | 30.00 | 30.40 | 30.40 | 1.16% | 26,266 |
| Mar 11, 2026 | 30.30 | 30.30 | 29.30 | 30.05 | 30.05 | -1.31% | 39,307 |
| Mar 10, 2026 | 28.30 | 30.45 | 28.30 | 30.45 | 30.45 | 7.60% | 53,659 |
| Mar 9, 2026 | 29.00 | 29.00 | 27.55 | 28.30 | 28.30 | -2.75% | 31,111 |
| Mar 6, 2026 | 29.95 | 29.95 | 28.40 | 29.10 | 29.10 | -2.68% | 14,118 |
| Mar 5, 2026 | 28.95 | 30.10 | 27.85 | 29.90 | 29.90 | 3.28% | 71,761 |
| Mar 4, 2026 | 30.15 | 30.95 | 27.85 | 28.95 | 28.95 | -5.08% | 59,543 |
| Mar 3, 2026 | 32.10 | 32.30 | 30.10 | 30.50 | 30.50 | -4.69% | 75,366 |
| Mar 2, 2026 | 28.85 | 33.60 | 27.55 | 32.00 | 32.00 | 10.92% | 148,492 |
| Feb 26, 2026 | 26.25 | 28.85 | 25.90 | 28.85 | 28.85 | 9.90% | 45,669 |
| Feb 25, 2026 | 26.30 | 26.30 | 25.85 | 26.25 | 26.25 | -0.19% | 45,214 |
| Feb 24, 2026 | 26.00 | 26.80 | 25.90 | 26.30 | 26.30 | -0.75% | 72,242 |
| Feb 23, 2026 | 26.80 | 27.30 | 25.65 | 26.50 | 26.50 | -1.12% | 47,443 |
| Feb 11, 2026 | 28.15 | 28.15 | 25.65 | 26.80 | 26.80 | -3.07% | 57,012 |
| Feb 10, 2026 | 29.05 | 29.05 | 27.00 | 27.65 | 27.65 | -4.98% | 34,141 |
| Feb 9, 2026 | 29.40 | 29.40 | 27.85 | 29.10 | 29.10 | -1.02% | 60,803 |
| Feb 6, 2026 | 30.30 | 30.30 | 28.40 | 29.40 | 29.40 | -2.97% | 50,514 |
| Feb 5, 2026 | 30.55 | 30.55 | 29.80 | 30.30 | 30.30 | -0.82% | 9,206 |
| Feb 4, 2026 | 30.40 | 30.55 | 29.75 | 30.55 | 30.55 | 0.49% | 13,276 |
| Feb 3, 2026 | 29.45 | 30.40 | 29.35 | 30.40 | 30.40 | 3.23% | 6,653 |
| Feb 2, 2026 | 29.70 | 29.70 | 28.45 | 29.45 | 29.45 | -0.84% | 23,662 |
| Jan 30, 2026 | 29.75 | 29.75 | 28.50 | 29.70 | 29.70 | - | 36,088 |
| Jan 29, 2026 | 30.30 | 30.50 | 28.95 | 29.70 | 29.70 | -1.98% | 58,038 |
| Jan 28, 2026 | 32.10 | 32.10 | 29.95 | 30.30 | 30.30 | -5.61% | 100,398 |
| Jan 27, 2026 | 33.35 | 33.35 | 31.80 | 32.10 | 32.10 | -3.75% | 39,938 |
| Jan 26, 2026 | 33.00 | 33.65 | 32.35 | 33.35 | 33.35 | 0.91% | 27,739 |
| Jan 23, 2026 | 32.60 | 33.60 | 32.10 | 33.05 | 33.05 | 1.38% | 70,692 |
| Jan 22, 2026 | 32.50 | 32.60 | 31.65 | 32.60 | 32.60 | 1.88% | 19,837 |
| Jan 21, 2026 | 32.60 | 32.60 | 31.70 | 32.00 | 32.00 | 0.63% | 21,195 |
| Jan 20, 2026 | 32.55 | 32.60 | 31.60 | 31.80 | 31.80 | -2.30% | 44,359 |
| Jan 19, 2026 | 31.40 | 33.00 | 31.10 | 32.55 | 32.55 | 3.66% | 81,825 |
| Jan 16, 2026 | 33.90 | 34.90 | 30.00 | 31.40 | 31.40 | -10.03% | 122,099 |
| Jan 15, 2026 | 30.20 | 35.00 | 29.00 | 34.90 | 34.90 | 15.56% | 173,732 |
| Jan 14, 2026 | 30.00 | 30.20 | 29.20 | 30.20 | 30.20 | 2.37% | 37,967 |
| Jan 13, 2026 | 29.50 | 29.50 | 28.90 | 29.50 | 29.50 | 1.03% | 63,475 |
| Jan 12, 2026 | 29.10 | 29.20 | 28.75 | 29.20 | 29.20 | 0.34% | 15,270 |
| Jan 9, 2026 | 28.95 | 29.10 | 28.60 | 29.10 | 29.10 | 0.52% | 14,394 |
| Jan 8, 2026 | 30.05 | 30.05 | 28.75 | 28.95 | 28.95 | -3.66% | 36,864 |
| Jan 7, 2026 | 30.30 | 30.65 | 29.80 | 30.05 | 30.05 | -0.83% | 28,782 |
| Jan 6, 2026 | 30.30 | 30.80 | 29.90 | 30.30 | 30.30 | -0.98% | 12,292 |
| Jan 5, 2026 | 31.85 | 31.85 | 30.00 | 30.60 | 30.60 | -3.77% | 29,297 |
| Jan 2, 2026 | 32.00 | 32.10 | 31.20 | 31.80 | 31.80 | -0.78% | 12,388 |
| Dec 31, 2025 | 31.40 | 32.05 | 31.05 | 32.05 | 32.05 | 2.23% | 16,992 |
| Dec 30, 2025 | 32.15 | 32.15 | 30.90 | 31.35 | 31.35 | -1.57% | 46,473 |
| Dec 29, 2025 | 31.30 | 32.25 | 31.20 | 31.85 | 31.85 | -1.24% | 7,980 |
| Dec 26, 2025 | 31.80 | 32.45 | 31.00 | 32.25 | 32.25 | 4.03% | 23,011 |
| Dec 24, 2025 | 31.50 | 31.85 | 30.55 | 31.00 | 31.00 | -1.59% | 54,235 |
| Dec 23, 2025 | 32.75 | 32.75 | 30.85 | 31.50 | 31.50 | -0.32% | 65,390 |
| Dec 22, 2025 | 31.50 | 33.00 | 31.40 | 31.60 | 31.60 | -4.24% | 8,150 |
| Dec 19, 2025 | 32.35 | 33.00 | 31.30 | 33.00 | 33.00 | 2.01% | 30,699 |
| Dec 18, 2025 | 32.65 | 33.50 | 32.35 | 32.35 | 32.35 | -1.52% | 13,281 |
| Dec 17, 2025 | 32.55 | 33.65 | 32.00 | 32.85 | 32.85 | -1.20% | 14,426 |
| Dec 16, 2025 | 33.30 | 33.30 | 32.00 | 33.25 | 33.25 | 0.91% | 19,024 |
| Dec 15, 2025 | 33.00 | 34.25 | 32.95 | 32.95 | 32.95 | -3.94% | 16,364 |
| Dec 12, 2025 | 33.90 | 34.40 | 33.05 | 34.30 | 34.30 | 1.18% | 11,812 |
| Dec 11, 2025 | 34.50 | 34.50 | 33.10 | 33.90 | 33.90 | -1.74% | 15,704 |
| Dec 10, 2025 | 33.50 | 34.75 | 33.05 | 34.50 | 34.50 | -0.29% | 46,139 |
| Dec 9, 2025 | 34.70 | 34.70 | 34.00 | 34.60 | 34.60 | 1.76% | 9,040 |
| Dec 8, 2025 | 34.15 | 34.95 | 34.00 | 34.00 | 34.00 | -0.44% | 8,930 |
| Dec 5, 2025 | 34.75 | 35.05 | 34.00 | 34.15 | 34.15 | -1.87% | 14,629 |
| Dec 4, 2025 | 35.10 | 35.10 | 34.00 | 34.80 | 34.80 | -0.14% | 5,180 |
| Dec 3, 2025 | 35.25 | 35.35 | 34.60 | 34.85 | 34.85 | -0.99% | 7,273 |
| Dec 2, 2025 | 35.10 | 35.20 | 34.35 | 35.20 | 35.20 | 0.57% | 5,163 |
| Dec 1, 2025 | 35.75 | 35.75 | 34.20 | 35.00 | 35.00 | -2.10% | 38,122 |
| Nov 28, 2025 | 34.45 | 35.75 | 33.35 | 35.75 | 35.75 | 3.32% | 40,555 |
| Nov 27, 2025 | 34.70 | 34.90 | 33.70 | 34.60 | 34.60 | -0.29% | 25,025 |
| Nov 26, 2025 | 34.90 | 34.90 | 33.60 | 34.70 | 34.70 | 0.73% | 17,490 |
| Nov 25, 2025 | 34.45 | 34.80 | 33.25 | 34.45 | 34.45 | 0.29% | 7,156 |