Sunfun Info Co., Ltd. (TPEX:5278)
Taiwan
· Delayed Price · Currency is TWD 26.00
-2.45 (-8.61%)
Mar 9, 2026, 1:30 PM CST
Sunfun Info Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.75 | 27.20 | 25.75 | 26.00 | 26.00 | -8.61% | 679,974 |
| Mar 6, 2026 | 28.05 | 28.70 | 28.00 | 28.45 | 28.45 | 1.61% | 378,250 |
| Mar 5, 2026 | 28.10 | 28.60 | 28.00 | 28.00 | 28.00 | 0.90% | 147,135 |
| Mar 4, 2026 | 28.45 | 28.50 | 27.35 | 27.75 | 27.75 | -4.64% | 240,151 |
| Mar 3, 2026 | 29.45 | 29.95 | 29.00 | 29.10 | 29.10 | -1.19% | 203,756 |
| Mar 2, 2026 | 28.35 | 29.65 | 28.35 | 29.45 | 29.45 | 2.26% | 423,384 |
| Feb 26, 2026 | 28.00 | 29.10 | 27.95 | 28.80 | 28.80 | 2.13% | 254,197 |
| Feb 25, 2026 | 28.65 | 29.05 | 28.05 | 28.20 | 28.20 | -1.91% | 239,976 |
| Feb 24, 2026 | 27.70 | 29.60 | 27.70 | 28.75 | 28.75 | 3.42% | 603,148 |
| Feb 23, 2026 | 28.15 | 28.15 | 27.70 | 27.80 | 27.80 | -1.07% | 380,914 |
| Feb 11, 2026 | 28.10 | 28.35 | 27.70 | 28.10 | 28.10 | -1.40% | 241,609 |
| Feb 10, 2026 | 27.65 | 28.50 | 27.65 | 28.50 | 28.50 | 2.33% | 357,640 |
| Feb 9, 2026 | 28.35 | 28.35 | 27.80 | 27.85 | 27.85 | -1.24% | 359,450 |
| Feb 6, 2026 | 28.40 | 28.40 | 27.90 | 28.20 | 28.20 | -0.70% | 301,241 |
| Feb 5, 2026 | 28.80 | 29.25 | 28.40 | 28.40 | 28.40 | -2.07% | 426,596 |
| Feb 4, 2026 | 29.05 | 29.25 | 28.80 | 29.00 | 29.00 | -0.17% | 234,872 |
| Feb 3, 2026 | 29.25 | 29.25 | 28.95 | 29.05 | 29.05 | -0.17% | 236,348 |
| Feb 2, 2026 | 29.60 | 29.60 | 28.90 | 29.10 | 29.10 | -2.02% | 311,588 |
| Jan 30, 2026 | 30.20 | 30.20 | 29.30 | 29.70 | 29.70 | -1.33% | 373,843 |
| Jan 29, 2026 | 30.30 | 30.35 | 29.90 | 30.10 | 30.10 | -0.82% | 230,131 |
| Jan 28, 2026 | 30.40 | 30.80 | 30.15 | 30.35 | 30.35 | - | 216,153 |
| Jan 27, 2026 | 31.45 | 31.45 | 30.35 | 30.35 | 30.35 | -2.25% | 236,946 |
| Jan 26, 2026 | 31.55 | 31.55 | 30.60 | 31.05 | 31.05 | -2.82% | 638,061 |
| Jan 23, 2026 | 32.45 | 33.00 | 31.55 | 31.95 | 31.95 | -0.62% | 410,987 |
| Jan 22, 2026 | 33.10 | 33.35 | 31.60 | 32.15 | 32.15 | -0.92% | 641,440 |
| Jan 21, 2026 | 33.40 | 33.95 | 31.60 | 32.45 | 32.45 | -1.37% | 1,033,505 |
| Jan 20, 2026 | 31.55 | 34.00 | 31.55 | 32.90 | 32.90 | 5.79% | 1,744,086 |
| Jan 19, 2026 | 30.85 | 32.00 | 30.50 | 31.10 | 31.10 | 3.32% | 524,377 |
| Jan 16, 2026 | 30.00 | 30.25 | 29.75 | 30.10 | 30.10 | - | 293,429 |
| Jan 15, 2026 | 30.35 | 30.35 | 30.00 | 30.10 | 30.10 | 0.17% | 121,877 |
| Jan 14, 2026 | 30.15 | 30.35 | 30.00 | 30.05 | 30.05 | -0.17% | 131,860 |
| Jan 13, 2026 | 30.45 | 30.50 | 29.90 | 30.10 | 30.10 | -1.15% | 471,853 |
| Jan 12, 2026 | 30.20 | 30.80 | 30.05 | 30.45 | 30.45 | 0.83% | 247,539 |
| Jan 9, 2026 | 30.35 | 30.35 | 29.75 | 30.20 | 30.20 | 0.67% | 137,935 |
| Jan 8, 2026 | 30.10 | 30.10 | 29.70 | 30.00 | 30.00 | - | 101,525 |
| Jan 7, 2026 | 30.00 | 30.15 | 29.75 | 30.00 | 30.00 | -0.50% | 145,394 |
| Jan 6, 2026 | 30.10 | 30.55 | 29.95 | 30.15 | 30.15 | 0.17% | 113,755 |
| Jan 5, 2026 | 31.05 | 31.05 | 30.10 | 30.10 | 30.10 | -3.99% | 206,239 |
| Jan 2, 2026 | 30.60 | 31.70 | 30.60 | 31.35 | 31.35 | 2.79% | 232,061 |
| Dec 31, 2025 | 30.30 | 30.60 | 30.00 | 30.50 | 30.50 | 1.67% | 130,745 |
| Dec 30, 2025 | 30.10 | 30.35 | 29.85 | 30.00 | 30.00 | -0.66% | 74,082 |
| Dec 29, 2025 | 30.25 | 30.60 | 30.00 | 30.20 | 30.03 | 1.00% | 116,490 |
| Dec 26, 2025 | 30.25 | 30.25 | 29.80 | 29.90 | 29.74 | -1.16% | 273,928 |
| Dec 24, 2025 | 30.30 | 30.30 | 29.80 | 30.25 | 30.08 | -0.33% | 112,827 |
| Dec 23, 2025 | 31.45 | 31.45 | 30.35 | 30.35 | 30.18 | -2.25% | 89,197 |
| Dec 22, 2025 | 31.00 | 32.05 | 31.00 | 31.05 | 30.88 | 1.64% | 304,743 |
| Dec 19, 2025 | 29.45 | 30.70 | 29.45 | 30.55 | 30.38 | 3.21% | 371,030 |
| Dec 18, 2025 | 29.90 | 29.90 | 29.35 | 29.60 | 29.44 | -0.17% | 61,458 |
| Dec 17, 2025 | 29.70 | 29.75 | 29.35 | 29.65 | 29.49 | 1.19% | 92,986 |
| Dec 16, 2025 | 30.05 | 30.05 | 29.30 | 29.30 | 29.14 | -1.84% | 200,829 |
| Dec 15, 2025 | 29.50 | 30.00 | 29.50 | 29.85 | 29.69 | -0.33% | 97,091 |
| Dec 12, 2025 | 31.25 | 31.25 | 29.80 | 29.95 | 29.79 | -2.28% | 166,165 |
| Dec 11, 2025 | 30.60 | 31.95 | 30.60 | 30.65 | 30.48 | 2.00% | 630,819 |
| Dec 10, 2025 | 30.05 | 30.05 | 29.65 | 30.05 | 29.88 | 1.01% | 156,833 |
| Dec 9, 2025 | 29.50 | 29.95 | 29.40 | 29.75 | 29.59 | 0.17% | 158,372 |
| Dec 8, 2025 | 29.70 | 29.90 | 29.45 | 29.70 | 29.54 | -0.34% | 124,778 |
| Dec 5, 2025 | 30.10 | 30.10 | 29.70 | 29.80 | 29.64 | -1.49% | 133,499 |
| Dec 4, 2025 | 30.60 | 30.65 | 30.25 | 30.25 | 30.08 | -1.14% | 28,390 |
| Dec 3, 2025 | 30.20 | 31.30 | 30.20 | 30.60 | 30.43 | 2.00% | 138,284 |
| Dec 2, 2025 | 30.50 | 30.50 | 29.95 | 30.00 | 29.83 | -0.99% | 83,208 |
| Dec 1, 2025 | 30.00 | 30.30 | 29.90 | 30.30 | 30.13 | 0.50% | 73,302 |
| Nov 28, 2025 | 29.95 | 30.60 | 29.95 | 30.15 | 29.98 | 0.33% | 593,800 |
| Nov 27, 2025 | 30.50 | 30.50 | 29.70 | 30.05 | 29.88 | -0.66% | 155,498 |
| Nov 26, 2025 | 30.00 | 30.60 | 30.00 | 30.25 | 30.08 | 1.17% | 203,683 |
| Nov 25, 2025 | 29.80 | 30.55 | 29.80 | 29.90 | 29.74 | 0.84% | 111,186 |
| Nov 24, 2025 | 29.35 | 30.25 | 29.35 | 29.65 | 29.49 | 1.19% | 95,401 |
| Nov 21, 2025 | 29.70 | 29.70 | 29.20 | 29.30 | 29.14 | -1.51% | 147,629 |
| Nov 20, 2025 | 29.90 | 30.00 | 29.50 | 29.75 | 29.59 | 0.68% | 114,710 |
| Nov 19, 2025 | 30.40 | 30.40 | 29.55 | 29.55 | 29.39 | 0.17% | 92,207 |
| Nov 18, 2025 | 30.25 | 30.25 | 29.35 | 29.50 | 29.34 | -2.48% | 751,841 |
| Nov 17, 2025 | 31.20 | 31.20 | 30.25 | 30.25 | 30.08 | -2.42% | 195,765 |
| Nov 14, 2025 | 31.00 | 31.45 | 30.35 | 31.00 | 30.83 | -3.13% | 722,752 |
| Nov 13, 2025 | 30.65 | 32.00 | 30.55 | 32.00 | 31.82 | 3.90% | 300,604 |
| Nov 12, 2025 | 31.20 | 31.50 | 30.75 | 30.80 | 30.63 | -0.65% | 224,937 |
| Nov 11, 2025 | 31.75 | 32.00 | 30.65 | 31.00 | 30.83 | -2.67% | 438,914 |
| Nov 10, 2025 | 32.30 | 33.00 | 31.85 | 31.85 | 31.67 | -1.39% | 633,559 |
| Nov 7, 2025 | 32.80 | 32.80 | 32.20 | 32.30 | 32.12 | -0.77% | 95,686 |
| Nov 6, 2025 | 33.15 | 33.30 | 32.20 | 32.55 | 32.37 | -0.15% | 213,842 |
| Nov 5, 2025 | 33.00 | 33.00 | 32.30 | 32.60 | 32.42 | -1.21% | 177,248 |
| Nov 4, 2025 | 34.35 | 34.90 | 32.95 | 33.00 | 32.82 | -2.65% | 343,232 |
| Nov 3, 2025 | 32.80 | 34.20 | 32.80 | 33.90 | 33.71 | 3.35% | 403,156 |
| Oct 31, 2025 | 33.15 | 33.25 | 32.40 | 32.80 | 32.62 | 0.15% | 148,737 |
| Oct 30, 2025 | 33.85 | 33.85 | 32.70 | 32.75 | 32.57 | -1.95% | 259,406 |
| Oct 29, 2025 | 34.85 | 34.85 | 33.40 | 33.40 | 33.22 | -3.19% | 349,175 |
| Oct 28, 2025 | 34.90 | 34.90 | 34.00 | 34.50 | 34.31 | -1.00% | 285,015 |
| Oct 27, 2025 | 34.00 | 35.15 | 33.80 | 34.85 | 34.66 | 4.19% | 547,873 |
| Oct 23, 2025 | 34.40 | 34.40 | 33.30 | 33.45 | 33.27 | -2.76% | 543,246 |
| Oct 22, 2025 | 32.95 | 34.70 | 32.95 | 34.40 | 34.21 | 4.24% | 757,810 |
| Oct 21, 2025 | 32.50 | 33.40 | 32.50 | 33.00 | 32.82 | 1.38% | 315,081 |
| Oct 20, 2025 | 32.40 | 32.55 | 32.10 | 32.55 | 32.37 | 0.31% | 126,387 |
| Oct 17, 2025 | 32.40 | 33.35 | 32.40 | 32.45 | 32.27 | -2.11% | 609,002 |
| Oct 16, 2025 | 32.60 | 33.80 | 32.60 | 33.15 | 32.97 | 1.53% | 297,055 |
| Oct 15, 2025 | 32.10 | 32.85 | 32.10 | 32.65 | 32.47 | 1.40% | 210,152 |
| Oct 14, 2025 | 32.30 | 32.65 | 31.85 | 32.20 | 32.02 | - | 223,957 |
| Oct 13, 2025 | 31.45 | 32.75 | 31.40 | 32.20 | 32.02 | -1.98% | 395,269 |
| Oct 9, 2025 | 32.65 | 33.40 | 32.30 | 32.85 | 32.67 | 0.77% | 623,490 |
| Oct 8, 2025 | 32.45 | 33.00 | 32.15 | 32.60 | 32.42 | 0.62% | 212,518 |
| Oct 7, 2025 | 32.25 | 32.85 | 32.20 | 32.40 | 32.22 | 0.47% | 249,185 |
| Oct 3, 2025 | 32.50 | 32.85 | 32.20 | 32.25 | 32.07 | -1.38% | 267,907 |
| Oct 2, 2025 | 33.20 | 33.20 | 32.50 | 32.70 | 32.52 | -1.36% | 302,022 |