SunVic Technology Co., Ltd. (TPEX:4304)
Taiwan
· Delayed Price · Currency is TWD 29.60
+0.50 (1.72%)
Mar 10, 2026, 9:30 AM CST
SunVic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | 5,557 |
| Mar 6, 2026 | 29.10 | 29.40 | 29.10 | 29.40 | 29.40 | -5.01% | 10,006 |
| Mar 5, 2026 | 30.80 | 30.95 | 30.80 | 30.95 | 30.95 | 0.49% | 16,128 |
| Mar 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 2,000 |
| Mar 3, 2026 | 30.90 | 31.20 | 30.50 | 30.80 | 30.80 | -0.16% | 53,874 |
| Mar 2, 2026 | 30.85 | 31.00 | 30.85 | 30.85 | 30.85 | 1.15% | 49,844 |
| Feb 26, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 16,000 |
| Feb 25, 2026 | 31.05 | 31.10 | 31.00 | 31.00 | 31.00 | - | 107,000 |
| Feb 24, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 2.99% | 49,827 |
| Feb 23, 2026 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 0.67% | 10,485 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 18,000 |
| Feb 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 19,001 |
| Feb 9, 2026 | 28.45 | 30.00 | 28.45 | 30.00 | 30.00 | 5.45% | 9,000 |
| Feb 6, 2026 | 28.35 | 28.45 | 28.35 | 28.45 | 28.45 | 0.35% | 6,000 |
| Feb 5, 2026 | 27.55 | 28.35 | 27.55 | 28.35 | 28.35 | -7.05% | 11,003 |
| Feb 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 20,579 |
| Feb 3, 2026 | 30.50 | 30.55 | 30.50 | 30.50 | 30.50 | - | 33,796 |
| Feb 2, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 47,510 |
| Jan 30, 2026 | 29.30 | 30.00 | 29.30 | 30.00 | 30.00 | 4.17% | 46,563 |
| Jan 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 2,972 |
| Jan 28, 2026 | 27.00 | 29.00 | 27.00 | 28.80 | 28.80 | 6.67% | 44,736 |
| Jan 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 84,645 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | -4.76% | 32,030 |
| Jan 23, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | 0.16% | 55,000 |
| Jan 22, 2026 | 31.45 | 31.50 | 31.45 | 31.45 | 31.45 | -1.72% | 13,000 |
| Jan 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 12,637 |
| Jan 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 32,238 |
| Jan 19, 2026 | 31.95 | 32.00 | 31.80 | 32.00 | 32.00 | - | 16,176 |
| Jan 16, 2026 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -1.54% | 18,898 |
| Jan 15, 2026 | 32.50 | 32.50 | 32.30 | 32.50 | 32.50 | - | 12,001 |
| Jan 14, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 15,000 |
| Jan 13, 2026 | 32.45 | 32.50 | 32.40 | 32.50 | 32.50 | 0.15% | 33,000 |
| Jan 12, 2026 | 32.50 | 32.50 | 32.45 | 32.45 | 32.45 | -0.15% | 28,232 |
| Jan 9, 2026 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | - | 24,262 |
| Jan 8, 2026 | 35.70 | 35.70 | 32.50 | 32.50 | 32.50 | - | 45,670 |
| Jan 7, 2026 | 32.10 | 32.50 | 32.10 | 32.50 | 32.50 | -0.31% | 40,244 |
| Jan 6, 2026 | 32.65 | 32.65 | 32.50 | 32.60 | 32.60 | 1.88% | 26,443 |
| Jan 5, 2026 | 31.95 | 32.00 | 31.30 | 32.00 | 32.00 | 0.79% | 18,067 |
| Jan 2, 2026 | 31.70 | 32.00 | 29.40 | 31.75 | 31.75 | 7.26% | 23,191 |
| Dec 31, 2025 | 32.85 | 32.85 | 29.60 | 29.60 | 29.60 | -9.89% | 247,691 |
| Dec 30, 2025 | 35.30 | 35.30 | 32.05 | 32.85 | 32.85 | -6.94% | 109,654 |
| Dec 29, 2025 | 34.95 | 35.30 | 34.95 | 35.30 | 35.30 | 9.97% | 215,160 |
| Dec 26, 2025 | 30.00 | 32.10 | 30.00 | 32.10 | 32.10 | 9.93% | 344,534 |
| Dec 24, 2025 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 0.34% | 7,003 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.10 | 29.10 | 29.10 | -1.36% | 14,000 |
| Dec 22, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 1.03% | 36,033 |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.34% | 16,051 |
| Dec 18, 2025 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | -2.02% | 41,149 |
| Dec 17, 2025 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | - | 6,000 |
| Dec 16, 2025 | 29.80 | 30.00 | 29.70 | 29.70 | 29.70 | -0.17% | 33,051 |
| Dec 15, 2025 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 0.17% | 28,200 |
| Dec 12, 2025 | 30.10 | 30.10 | 29.55 | 29.70 | 29.70 | -1.33% | 15,184 |
| Dec 11, 2025 | 30.00 | 30.10 | 29.50 | 30.10 | 30.10 | 0.33% | 41,000 |
| Dec 10, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 26,017 |
| Dec 9, 2025 | 30.00 | 30.00 | 29.65 | 30.00 | 30.00 | - | 37,340 |
| Dec 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 12,000 |
| Dec 5, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | - | 41,110 |
| Dec 4, 2025 | 31.00 | 31.00 | 29.45 | 30.00 | 30.00 | -1.64% | 24,540 |
| Dec 3, 2025 | 29.05 | 30.50 | 29.05 | 30.50 | 30.50 | 4.99% | 62,985 |
| Dec 2, 2025 | 28.85 | 29.05 | 28.85 | 29.05 | 29.05 | -2.84% | 14,004 |
| Dec 1, 2025 | 30.00 | 30.00 | 29.60 | 29.90 | 29.90 | 0.17% | 32,890 |
| Nov 28, 2025 | 29.50 | 29.90 | 29.50 | 29.85 | 29.85 | -0.83% | 27,047 |
| Nov 27, 2025 | 28.55 | 30.10 | 28.55 | 30.10 | 30.10 | 1.52% | 37,375 |
| Nov 26, 2025 | 29.80 | 29.80 | 29.65 | 29.65 | 29.65 | 0.51% | 39,509 |
| Nov 25, 2025 | 29.00 | 31.20 | 29.00 | 29.50 | 29.50 | 3.87% | 97,867 |
| Nov 24, 2025 | 28.40 | 28.45 | 28.40 | 28.40 | 28.40 | - | 18,000 |
| Nov 21, 2025 | 28.50 | 28.50 | 28.10 | 28.40 | 28.40 | -2.74% | 32,674 |
| Nov 20, 2025 | 29.10 | 29.50 | 29.10 | 29.20 | 29.20 | 1.04% | 127,593 |
| Nov 19, 2025 | 31.00 | 31.00 | 28.85 | 28.90 | 28.90 | -5.40% | 182,214 |
| Nov 18, 2025 | 31.00 | 31.00 | 30.20 | 30.55 | 30.55 | 4.09% | 162,810 |
| Nov 17, 2025 | 26.70 | 29.35 | 26.70 | 29.35 | 29.35 | 9.93% | 212,826 |
| Nov 14, 2025 | 21.90 | 26.70 | 21.90 | 26.70 | 26.70 | 9.88% | 455,748 |
| Nov 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -10.00% | 163,240 |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 223,229 |
| Nov 11, 2025 | 32.55 | 32.55 | 30.00 | 30.00 | 30.00 | -3.23% | 218,594 |
| Nov 10, 2025 | 31.70 | 31.70 | 30.00 | 31.00 | 31.00 | 7.45% | 1,138,462 |
| Nov 7, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 9.90% | 302,754 |
| Nov 6, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 9.83% | 192,987 |
| Nov 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 9.89% | 158,085 |
| Nov 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 9.85% | 129,745 |
| Nov 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 10.00% | 196,597 |
| Oct 31, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 9.76% | 474,207 |
| Oct 30, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 9.70% | 517,045 |
| Oct 29, 2025 | 12.70 | 14.95 | 12.70 | 14.95 | 14.95 | 9.93% | 399,649 |
| Oct 28, 2025 | 14.70 | 14.70 | 13.45 | 13.60 | 13.60 | 1.49% | 762,467 |
| Oct 27, 2025 | 13.40 | 13.40 | 13.35 | 13.40 | 13.40 | 9.84% | 549,420 |
| Oct 23, 2025 | 12.20 | 12.40 | 12.00 | 12.20 | 12.20 | -0.41% | 107,436 |
| Oct 22, 2025 | 11.40 | 12.30 | 11.40 | 12.25 | 12.25 | 9.38% | 117,312 |
| Oct 21, 2025 | 10.95 | 11.45 | 10.95 | 11.20 | 11.20 | 3.23% | 128,052 |
| Oct 20, 2025 | 10.80 | 10.85 | 10.70 | 10.85 | 10.85 | 9.93% | 107,155 |
| Oct 17, 2025 | 9.50 | 9.87 | 9.50 | 9.87 | 9.87 | 3.89% | 9,899 |
| Oct 16, 2025 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 0.21% | 19,002 |
| Oct 15, 2025 | 9.12 | 9.48 | 9.11 | 9.48 | 9.48 | 4.18% | 7,011 |
| Oct 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.00% | 2,082 |
| Oct 13, 2025 | 9.00 | 9.28 | 9.00 | 9.01 | 9.01 | - | 3,000 |
| Oct 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 21,000 |
| Oct 8, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 1.01% | 48,236 |
| Oct 7, 2025 | 8.25 | 8.92 | 8.25 | 8.92 | 8.92 | 4.69% | 5,351 |
| Oct 3, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.04% | 1,000 |
| Oct 2, 2025 | 9.05 | 9.05 | 8.35 | 8.35 | 8.35 | -6.91% | 15,000 |