Sunfun Info Co., Ltd. (TPEX:5278)
Taiwan
· Delayed Price · Currency is TWD 29.80
-0.45 (-1.49%)
At close: Dec 5, 2025
Sunfun Info Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.10 | 30.10 | 29.70 | 29.80 | 29.80 | -1.49% | 133,499 |
| Dec 4, 2025 | 30.60 | 30.65 | 30.25 | 30.25 | 30.25 | -1.14% | 28,390 |
| Dec 3, 2025 | 30.20 | 31.30 | 30.20 | 30.60 | 30.60 | 2.00% | 138,284 |
| Dec 2, 2025 | 30.50 | 30.50 | 29.95 | 30.00 | 30.00 | -0.99% | 83,208 |
| Dec 1, 2025 | 30.00 | 30.30 | 29.90 | 30.30 | 30.30 | 0.50% | 70,302 |
| Nov 28, 2025 | 29.95 | 30.60 | 29.95 | 30.15 | 30.15 | 0.33% | 593,800 |
| Nov 27, 2025 | 30.50 | 30.50 | 29.70 | 30.05 | 30.05 | -0.66% | 155,498 |
| Nov 26, 2025 | 30.00 | 30.60 | 30.00 | 30.25 | 30.25 | 1.17% | 203,683 |
| Nov 25, 2025 | 29.80 | 30.55 | 29.80 | 29.90 | 29.90 | 0.84% | 111,186 |
| Nov 24, 2025 | 29.35 | 30.25 | 29.35 | 29.65 | 29.65 | 1.19% | 95,401 |
| Nov 21, 2025 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | -1.51% | 147,629 |
| Nov 20, 2025 | 29.90 | 30.00 | 29.50 | 29.75 | 29.75 | 0.68% | 114,710 |
| Nov 19, 2025 | 30.40 | 30.40 | 29.55 | 29.55 | 29.55 | 0.17% | 92,207 |
| Nov 18, 2025 | 30.25 | 30.25 | 29.35 | 29.50 | 29.50 | -2.48% | 751,841 |
| Nov 17, 2025 | 31.20 | 31.20 | 30.25 | 30.25 | 30.25 | -2.42% | 195,765 |
| Nov 14, 2025 | 31.00 | 31.45 | 30.35 | 31.00 | 31.00 | -3.13% | 722,752 |
| Nov 13, 2025 | 30.65 | 32.00 | 30.55 | 32.00 | 32.00 | 3.90% | 300,604 |
| Nov 12, 2025 | 31.20 | 31.50 | 30.75 | 30.80 | 30.80 | -0.65% | 224,937 |
| Nov 11, 2025 | 31.75 | 32.00 | 30.65 | 31.00 | 31.00 | -2.67% | 438,914 |
| Nov 10, 2025 | 32.30 | 33.00 | 31.85 | 31.85 | 31.85 | -1.39% | 633,559 |
| Nov 7, 2025 | 32.80 | 32.80 | 32.20 | 32.30 | 32.30 | -0.77% | 95,686 |
| Nov 6, 2025 | 33.15 | 33.30 | 32.20 | 32.55 | 32.55 | -0.15% | 213,842 |
| Nov 5, 2025 | 33.00 | 33.00 | 32.30 | 32.60 | 32.60 | -1.21% | 177,248 |
| Nov 4, 2025 | 34.35 | 34.90 | 32.95 | 33.00 | 33.00 | -2.65% | 343,232 |
| Nov 3, 2025 | 32.80 | 34.20 | 32.80 | 33.90 | 33.90 | 3.35% | 403,156 |
| Oct 31, 2025 | 33.15 | 33.25 | 32.40 | 32.80 | 32.80 | 0.15% | 148,737 |
| Oct 30, 2025 | 33.85 | 33.85 | 32.70 | 32.75 | 32.75 | -1.95% | 259,406 |
| Oct 29, 2025 | 34.85 | 34.85 | 33.40 | 33.40 | 33.40 | -3.19% | 349,175 |
| Oct 28, 2025 | 34.90 | 34.90 | 34.00 | 34.50 | 34.50 | -1.00% | 285,015 |
| Oct 27, 2025 | 34.00 | 35.15 | 33.80 | 34.85 | 34.85 | 4.19% | 547,873 |
| Oct 23, 2025 | 34.40 | 34.40 | 33.30 | 33.45 | 33.45 | -2.76% | 543,246 |
| Oct 22, 2025 | 32.95 | 34.70 | 32.95 | 34.40 | 34.40 | 4.24% | 757,810 |
| Oct 21, 2025 | 32.50 | 33.40 | 32.50 | 33.00 | 33.00 | 1.38% | 315,081 |
| Oct 20, 2025 | 32.40 | 32.55 | 32.10 | 32.55 | 32.55 | 0.31% | 126,387 |
| Oct 17, 2025 | 32.40 | 33.35 | 32.40 | 32.45 | 32.45 | -2.11% | 609,002 |
| Oct 16, 2025 | 32.60 | 33.80 | 32.60 | 33.15 | 33.15 | 1.53% | 297,055 |
| Oct 15, 2025 | 32.10 | 32.85 | 32.10 | 32.65 | 32.65 | 1.40% | 210,152 |
| Oct 14, 2025 | 32.30 | 32.65 | 31.85 | 32.20 | 32.20 | - | 223,957 |
| Oct 13, 2025 | 31.45 | 32.75 | 31.40 | 32.20 | 32.20 | -1.98% | 395,269 |
| Oct 9, 2025 | 32.65 | 33.40 | 32.30 | 32.85 | 32.85 | 0.77% | 623,490 |
| Oct 8, 2025 | 32.45 | 33.00 | 32.15 | 32.60 | 32.60 | 0.62% | 212,518 |
| Oct 7, 2025 | 32.25 | 32.85 | 32.20 | 32.40 | 32.40 | 0.47% | 249,185 |
| Oct 3, 2025 | 32.50 | 32.85 | 32.20 | 32.25 | 32.25 | -1.38% | 267,907 |
| Oct 2, 2025 | 33.20 | 33.20 | 32.50 | 32.70 | 32.70 | -1.36% | 302,022 |
| Oct 1, 2025 | 33.20 | 33.20 | 32.85 | 33.15 | 33.15 | -0.15% | 169,591 |
| Sep 30, 2025 | 33.30 | 33.30 | 32.85 | 33.20 | 33.20 | 0.15% | 183,331 |
| Sep 26, 2025 | 33.50 | 34.10 | 33.15 | 33.15 | 33.15 | -0.90% | 651,465 |
| Sep 25, 2025 | 33.90 | 34.10 | 33.45 | 33.45 | 33.45 | -0.59% | 196,050 |
| Sep 24, 2025 | 33.35 | 34.20 | 33.35 | 33.65 | 33.65 | 0.15% | 292,019 |
| Sep 23, 2025 | 34.70 | 34.75 | 33.50 | 33.60 | 33.60 | -3.03% | 775,824 |
| Sep 22, 2025 | 35.25 | 35.25 | 34.60 | 34.65 | 34.65 | -1.70% | 438,049 |
| Sep 19, 2025 | 35.90 | 36.75 | 35.25 | 35.25 | 35.25 | -1.81% | 701,959 |
| Sep 18, 2025 | 36.25 | 36.80 | 35.10 | 35.90 | 35.90 | 0.56% | 695,493 |
| Sep 17, 2025 | 35.05 | 36.00 | 35.00 | 35.70 | 35.70 | 1.42% | 942,932 |
| Sep 16, 2025 | 35.50 | 35.50 | 34.75 | 35.20 | 35.20 | -0.56% | 583,250 |
| Sep 15, 2025 | 36.10 | 36.10 | 35.20 | 35.40 | 35.40 | -1.94% | 314,890 |
| Sep 12, 2025 | 35.95 | 36.50 | 35.75 | 36.10 | 36.10 | - | 753,688 |
| Sep 11, 2025 | 36.75 | 37.00 | 36.10 | 36.10 | 35.93 | -0.55% | 347,632 |
| Sep 10, 2025 | 37.15 | 37.15 | 36.00 | 36.30 | 36.13 | -0.95% | 530,301 |
| Sep 9, 2025 | 38.95 | 38.95 | 36.00 | 36.65 | 36.48 | -4.06% | 1,157,276 |
| Sep 8, 2025 | 38.75 | 39.05 | 37.65 | 38.20 | 38.02 | -0.39% | 651,359 |
| Sep 5, 2025 | 37.00 | 38.85 | 36.70 | 38.35 | 38.17 | 4.92% | 1,061,839 |
| Sep 4, 2025 | 37.05 | 37.60 | 36.25 | 36.55 | 36.38 | -0.41% | 411,138 |
| Sep 3, 2025 | 36.50 | 37.40 | 36.25 | 36.70 | 36.53 | 0.41% | 274,480 |
| Sep 2, 2025 | 36.50 | 37.35 | 36.30 | 36.55 | 36.38 | 1.67% | 505,485 |
| Sep 1, 2025 | 38.55 | 38.55 | 35.70 | 35.95 | 35.78 | -4.89% | 1,323,640 |
| Aug 29, 2025 | 40.00 | 40.25 | 37.60 | 37.80 | 37.63 | -4.55% | 1,649,317 |
| Aug 28, 2025 | 41.05 | 41.05 | 39.40 | 39.60 | 39.42 | -2.58% | 870,205 |
| Aug 27, 2025 | 39.30 | 41.55 | 39.10 | 40.65 | 40.46 | 4.36% | 1,498,658 |
| Aug 26, 2025 | 39.50 | 39.75 | 38.85 | 38.95 | 38.77 | -0.51% | 418,773 |
| Aug 25, 2025 | 40.00 | 40.20 | 39.05 | 39.15 | 38.97 | -0.25% | 675,568 |
| Aug 22, 2025 | 39.50 | 39.95 | 38.80 | 39.25 | 39.07 | -0.51% | 798,001 |
| Aug 21, 2025 | 40.10 | 40.30 | 39.25 | 39.45 | 39.27 | -0.38% | 662,912 |
| Aug 20, 2025 | 40.15 | 40.65 | 39.60 | 39.60 | 39.42 | -1.37% | 668,680 |
| Aug 19, 2025 | 41.00 | 41.50 | 39.45 | 40.15 | 39.96 | 0.37% | 1,040,963 |
| Aug 18, 2025 | 40.80 | 41.40 | 39.90 | 40.00 | 39.82 | -1.96% | 810,767 |
| Aug 15, 2025 | 41.80 | 42.10 | 40.60 | 40.80 | 40.61 | -2.39% | 1,125,315 |
| Aug 14, 2025 | 43.00 | 43.00 | 41.75 | 41.80 | 41.61 | -0.24% | 512,940 |
| Aug 13, 2025 | 43.00 | 43.35 | 41.80 | 41.90 | 41.71 | -2.22% | 1,301,875 |
| Aug 12, 2025 | 44.15 | 44.50 | 42.75 | 42.85 | 42.65 | -4.67% | 2,176,195 |
| Aug 11, 2025 | 44.15 | 45.85 | 43.40 | 44.95 | 44.74 | 1.70% | 1,454,738 |
| Aug 8, 2025 | 43.90 | 44.70 | 42.90 | 44.20 | 44.00 | 1.61% | 1,791,435 |
| Aug 7, 2025 | 45.30 | 45.55 | 43.25 | 43.50 | 43.30 | -3.65% | 2,094,472 |
| Aug 6, 2025 | 44.90 | 46.45 | 44.60 | 45.15 | 44.94 | -2.69% | 3,306,491 |
| Aug 5, 2025 | 43.65 | 46.75 | 43.60 | 46.40 | 46.19 | 6.67% | 5,504,414 |
| Aug 4, 2025 | 42.60 | 45.00 | 41.75 | 43.50 | 43.30 | 2.11% | 3,474,625 |
| Aug 1, 2025 | 42.80 | 44.60 | 42.30 | 42.60 | 42.40 | -2.41% | 3,423,914 |
| Jul 31, 2025 | 41.40 | 44.00 | 41.00 | 43.65 | 43.45 | 4.68% | 3,986,837 |
| Jul 30, 2025 | 40.50 | 42.95 | 39.30 | 41.70 | 41.51 | 5.30% | 2,614,040 |
| Jul 29, 2025 | 40.50 | 40.50 | 38.65 | 39.60 | 39.42 | -1.49% | 1,085,242 |
| Jul 28, 2025 | 41.15 | 41.35 | 40.05 | 40.20 | 40.01 | -1.83% | 1,232,370 |
| Jul 25, 2025 | 40.70 | 41.50 | 39.65 | 40.95 | 40.76 | 5.41% | 3,055,762 |
| Jul 24, 2025 | 39.50 | 40.05 | 38.65 | 38.85 | 38.67 | -0.89% | 976,514 |
| Jul 23, 2025 | 40.10 | 41.70 | 39.20 | 39.20 | 39.02 | -0.76% | 1,549,182 |
| Jul 22, 2025 | 41.65 | 41.85 | 39.50 | 39.50 | 39.32 | -4.70% | 3,274,209 |
| Jul 21, 2025 | 39.70 | 41.95 | 38.00 | 41.45 | 41.26 | 4.02% | 4,533,715 |
| Jul 18, 2025 | 44.95 | 44.95 | 39.85 | 39.85 | 39.67 | -9.94% | 6,308,783 |
| Jul 17, 2025 | 43.90 | 46.70 | 43.70 | 44.25 | 44.05 | 1.14% | 7,832,691 |
| Jul 16, 2025 | 45.75 | 47.60 | 43.15 | 43.75 | 43.55 | -3.63% | 15,460,690 |
| Jul 15, 2025 | 42.35 | 45.40 | 41.50 | 45.40 | 45.19 | 9.93% | 11,383,420 |