SunVic Technology Co., Ltd. (TPEX:4304)
Taiwan
· Delayed Price · Currency is TWD 30.95
-0.45 (-1.43%)
Apr 29, 2026, 1:22 PM CST
SunVic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.10 | 31.40 | 29.70 | 31.40 | 31.40 | 1.95% | 38,101 |
| Apr 27, 2026 | 29.60 | 32.10 | 29.60 | 30.80 | 30.80 | 4.41% | 88,903 |
| Apr 24, 2026 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | -0.34% | 34,000 |
| Apr 23, 2026 | 31.45 | 31.45 | 29.50 | 29.60 | 29.60 | 3.50% | 93,059 |
| Apr 22, 2026 | 28.55 | 29.50 | 28.55 | 28.60 | 28.60 | 0.35% | 25,046 |
| Apr 21, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 34,920 |
| Apr 20, 2026 | 29.00 | 29.50 | 28.40 | 29.00 | 29.00 | 2.11% | 50,239 |
| Apr 17, 2026 | 28.40 | 28.40 | 28.35 | 28.40 | 28.40 | 0.53% | 12,130 |
| Apr 16, 2026 | 28.10 | 28.95 | 28.00 | 28.25 | 28.25 | 0.89% | 43,939 |
| Apr 15, 2026 | 27.80 | 28.00 | 27.70 | 28.00 | 28.00 | 0.72% | 28,007 |
| Apr 14, 2026 | 28.00 | 28.50 | 27.70 | 27.80 | 27.80 | 1.09% | 48,950 |
| Apr 13, 2026 | 27.00 | 28.80 | 27.00 | 27.50 | 27.50 | 1.85% | 53,105 |
| Apr 10, 2026 | 29.90 | 29.90 | 27.00 | 27.00 | 27.00 | -2.17% | 37,318 |
| Apr 9, 2026 | 29.80 | 29.80 | 27.00 | 27.60 | 27.60 | -7.38% | 67,857 |
| Apr 8, 2026 | 28.50 | 31.15 | 28.50 | 29.80 | 29.80 | -0.67% | 33,001 |
| Apr 7, 2026 | 31.75 | 31.75 | 28.90 | 30.00 | 30.00 | 3.81% | 89,585 |
| Apr 2, 2026 | 29.00 | 29.00 | 28.85 | 28.90 | 28.90 | 9.47% | 98,740 |
| Apr 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 10.00% | 81,020 |
| Mar 31, 2026 | 26.30 | 26.30 | 24.00 | 24.00 | 24.00 | -9.09% | 7,000 |
| Mar 30, 2026 | 25.95 | 26.40 | 25.95 | 26.40 | 26.40 | 1.93% | 13,000 |
| Mar 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 4,000 |
| Mar 26, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | -0.38% | 19,130 |
| Mar 25, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 4.00% | 99,091 |
| Mar 24, 2026 | 26.00 | 26.50 | 25.00 | 25.00 | 25.00 | -3.85% | 40,251 |
| Mar 23, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -3.88% | 22,001 |
| Mar 20, 2026 | 27.00 | 27.30 | 27.00 | 27.05 | 27.05 | -1.46% | 39,246 |
| Mar 19, 2026 | 28.60 | 28.60 | 27.45 | 27.45 | 27.45 | -4.02% | 47,061 |
| Mar 18, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -1.38% | 26,396 |
| Mar 17, 2026 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | - | 69,395 |
| Mar 16, 2026 | 29.95 | 29.95 | 29.00 | 29.00 | 29.00 | -4.29% | 93,172 |
| Mar 13, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | 1.00% | 31,325 |
| Mar 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 30,000 |
| Mar 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | 8,366 |
| Mar 10, 2026 | 29.60 | 30.05 | 29.20 | 29.20 | 29.20 | 0.34% | 26,006 |
| 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 |