Sunfun Info Co., Ltd. (TPEX:5278)
Taiwan
· Delayed Price · Currency is TWD 23.75
+0.20 (0.85%)
Apr 29, 2026, 11:21 AM CST
Sunfun Info Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.55 | 24.00 | 23.05 | 23.55 | 23.55 | - | 497,930 |
| Apr 27, 2026 | 23.25 | 24.00 | 23.05 | 23.55 | 23.55 | 0.21% | 557,456 |
| Apr 24, 2026 | 23.40 | 23.90 | 23.10 | 23.50 | 23.50 | 0.64% | 507,673 |
| Apr 23, 2026 | 23.10 | 24.20 | 22.90 | 23.35 | 23.35 | 1.52% | 863,658 |
| Apr 22, 2026 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | - | 743,239 |
| Apr 21, 2026 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.50% | 623,805 |
| Apr 20, 2026 | 23.50 | 23.85 | 23.10 | 23.35 | 23.35 | -1.27% | 485,544 |
| Apr 17, 2026 | 23.90 | 24.05 | 23.65 | 23.65 | 23.65 | -1.25% | 331,136 |
| Apr 16, 2026 | 24.05 | 24.35 | 23.95 | 23.95 | 23.95 | -0.83% | 360,210 |
| Apr 15, 2026 | 23.80 | 24.15 | 23.10 | 24.15 | 24.15 | 2.77% | 670,041 |
| Apr 14, 2026 | 23.25 | 23.70 | 23.20 | 23.50 | 23.50 | 0.21% | 341,380 |
| Apr 13, 2026 | 23.45 | 23.45 | 22.95 | 23.45 | 23.45 | - | 495,904 |
| Apr 10, 2026 | 23.70 | 23.70 | 23.30 | 23.45 | 23.45 | -1.47% | 366,945 |
| Apr 9, 2026 | 23.90 | 23.95 | 23.15 | 23.80 | 23.80 | -0.83% | 712,858 |
| Apr 8, 2026 | 23.90 | 24.25 | 23.80 | 24.00 | 24.00 | 0.42% | 336,688 |
| Apr 7, 2026 | 24.35 | 24.40 | 23.50 | 23.90 | 23.90 | -1.85% | 355,550 |
| Apr 2, 2026 | 25.00 | 26.00 | 24.35 | 24.35 | 24.35 | -1.81% | 620,966 |
| Apr 1, 2026 | 25.10 | 25.10 | 24.05 | 24.80 | 24.80 | -0.40% | 623,335 |
| Mar 31, 2026 | 25.30 | 25.30 | 23.85 | 24.90 | 24.73 | -0.40% | 926,125 |
| Mar 30, 2026 | 26.15 | 26.15 | 25.00 | 25.00 | 24.83 | -6.19% | 530,180 |
| Mar 27, 2026 | 27.00 | 28.85 | 26.60 | 26.65 | 26.47 | 0.19% | 2,399,671 |
| Mar 26, 2026 | 26.60 | 26.60 | 26.30 | 26.60 | 26.42 | 9.92% | 1,120,204 |
| Mar 25, 2026 | 24.15 | 24.30 | 23.90 | 24.20 | 24.04 | 0.41% | 214,129 |
| Mar 24, 2026 | 24.05 | 24.20 | 23.45 | 24.10 | 23.94 | 0.42% | 772,013 |
| Mar 23, 2026 | 23.30 | 24.40 | 23.25 | 24.00 | 23.84 | 0.42% | 453,640 |
| Mar 20, 2026 | 24.25 | 24.35 | 23.70 | 23.90 | 23.74 | -1.24% | 312,817 |
| Mar 19, 2026 | 24.30 | 24.85 | 24.20 | 24.20 | 24.04 | -1.83% | 208,538 |
| Mar 18, 2026 | 25.15 | 25.30 | 24.30 | 24.65 | 24.49 | -1.40% | 358,991 |
| Mar 17, 2026 | 25.05 | 25.45 | 24.80 | 25.00 | 24.83 | -0.20% | 347,088 |
| Mar 16, 2026 | 24.90 | 25.05 | 24.40 | 25.05 | 24.88 | 1.62% | 385,917 |
| Mar 13, 2026 | 25.00 | 25.10 | 24.15 | 24.65 | 24.49 | -1.40% | 1,004,931 |
| Mar 12, 2026 | 24.90 | 25.85 | 24.70 | 25.00 | 24.83 | 2.88% | 2,292,999 |
| Mar 11, 2026 | 26.50 | 27.00 | 24.30 | 24.30 | 24.14 | -5.81% | 1,458,874 |
| Mar 10, 2026 | 26.20 | 26.40 | 24.20 | 25.80 | 25.63 | -0.77% | 851,653 |
| Mar 9, 2026 | 25.75 | 27.20 | 25.75 | 26.00 | 25.83 | -8.61% | 679,974 |
| Mar 6, 2026 | 28.05 | 28.70 | 28.00 | 28.45 | 28.26 | 1.61% | 378,250 |
| Mar 5, 2026 | 28.10 | 28.60 | 28.00 | 28.00 | 27.81 | 0.90% | 147,135 |
| Mar 4, 2026 | 28.45 | 28.50 | 27.35 | 27.75 | 27.57 | -4.64% | 240,151 |
| Mar 3, 2026 | 29.45 | 29.95 | 29.00 | 29.10 | 28.91 | -1.19% | 203,756 |
| Mar 2, 2026 | 28.35 | 29.65 | 28.35 | 29.45 | 29.25 | 2.26% | 423,384 |
| Feb 26, 2026 | 28.00 | 29.10 | 27.95 | 28.80 | 28.61 | 2.13% | 254,197 |
| Feb 25, 2026 | 28.65 | 29.05 | 28.05 | 28.20 | 28.01 | -1.91% | 239,976 |
| Feb 24, 2026 | 27.70 | 29.60 | 27.70 | 28.75 | 28.56 | 3.42% | 603,148 |
| Feb 23, 2026 | 28.15 | 28.15 | 27.70 | 27.80 | 27.61 | -1.07% | 380,914 |
| Feb 11, 2026 | 28.10 | 28.35 | 27.70 | 28.10 | 27.91 | -1.40% | 241,609 |
| Feb 10, 2026 | 27.65 | 28.50 | 27.65 | 28.50 | 28.31 | 2.33% | 357,640 |
| Feb 9, 2026 | 28.35 | 28.35 | 27.80 | 27.85 | 27.66 | -1.24% | 359,450 |
| Feb 6, 2026 | 28.40 | 28.40 | 27.90 | 28.20 | 28.01 | -0.70% | 301,241 |
| Feb 5, 2026 | 28.80 | 29.25 | 28.40 | 28.40 | 28.21 | -2.07% | 426,596 |
| Feb 4, 2026 | 29.05 | 29.25 | 28.80 | 29.00 | 28.81 | -0.17% | 234,872 |
| Feb 3, 2026 | 29.25 | 29.25 | 28.95 | 29.05 | 28.86 | -0.17% | 236,348 |
| Feb 2, 2026 | 29.60 | 29.60 | 28.90 | 29.10 | 28.91 | -2.02% | 311,588 |
| Jan 30, 2026 | 30.20 | 30.20 | 29.30 | 29.70 | 29.50 | -1.33% | 373,843 |
| Jan 29, 2026 | 30.30 | 30.35 | 29.90 | 30.10 | 29.90 | -0.82% | 230,131 |
| Jan 28, 2026 | 30.40 | 30.80 | 30.15 | 30.35 | 30.15 | - | 216,153 |
| Jan 27, 2026 | 31.45 | 31.45 | 30.35 | 30.35 | 30.15 | -2.25% | 236,946 |
| Jan 26, 2026 | 31.55 | 31.55 | 30.60 | 31.05 | 30.84 | -2.82% | 638,061 |
| Jan 23, 2026 | 32.45 | 33.00 | 31.55 | 31.95 | 31.74 | -0.62% | 410,987 |
| Jan 22, 2026 | 33.10 | 33.35 | 31.60 | 32.15 | 31.94 | -0.92% | 641,440 |
| Jan 21, 2026 | 33.40 | 33.95 | 31.60 | 32.45 | 32.23 | -1.37% | 1,033,505 |
| Jan 20, 2026 | 31.55 | 34.00 | 31.55 | 32.90 | 32.68 | 5.79% | 1,744,086 |
| Jan 19, 2026 | 30.85 | 32.00 | 30.50 | 31.10 | 30.89 | 3.32% | 524,377 |
| Jan 16, 2026 | 30.00 | 30.25 | 29.75 | 30.10 | 29.90 | - | 293,429 |
| Jan 15, 2026 | 30.35 | 30.35 | 30.00 | 30.10 | 29.90 | 0.17% | 121,877 |
| Jan 14, 2026 | 30.15 | 30.35 | 30.00 | 30.05 | 29.85 | -0.17% | 131,860 |
| Jan 13, 2026 | 30.45 | 30.50 | 29.90 | 30.10 | 29.90 | -1.15% | 471,853 |
| Jan 12, 2026 | 30.20 | 30.80 | 30.05 | 30.45 | 30.25 | 0.83% | 247,539 |
| Jan 9, 2026 | 30.35 | 30.35 | 29.75 | 30.20 | 30.00 | 0.67% | 137,935 |
| Jan 8, 2026 | 30.10 | 30.10 | 29.70 | 30.00 | 29.80 | - | 101,525 |
| Jan 7, 2026 | 30.00 | 30.15 | 29.75 | 30.00 | 29.80 | -0.50% | 145,394 |
| Jan 6, 2026 | 30.10 | 30.55 | 29.95 | 30.15 | 29.95 | 0.17% | 113,755 |
| Jan 5, 2026 | 31.05 | 31.05 | 30.10 | 30.10 | 29.90 | -3.99% | 206,239 |
| Jan 2, 2026 | 30.60 | 31.70 | 30.60 | 31.35 | 31.14 | 2.79% | 232,061 |
| Dec 31, 2025 | 30.30 | 30.60 | 30.00 | 30.50 | 30.30 | 1.67% | 130,745 |
| Dec 30, 2025 | 30.10 | 30.35 | 29.85 | 30.00 | 29.80 | -0.66% | 74,082 |
| Dec 29, 2025 | 30.25 | 30.60 | 30.00 | 30.20 | 29.83 | 1.00% | 116,490 |
| Dec 26, 2025 | 30.25 | 30.25 | 29.80 | 29.90 | 29.54 | -1.16% | 273,928 |
| Dec 24, 2025 | 30.30 | 30.30 | 29.80 | 30.25 | 29.88 | -0.33% | 112,827 |
| Dec 23, 2025 | 31.45 | 31.45 | 30.35 | 30.35 | 29.98 | -2.25% | 89,197 |
| Dec 22, 2025 | 31.00 | 32.05 | 31.00 | 31.05 | 30.67 | 1.64% | 304,743 |
| Dec 19, 2025 | 29.45 | 30.70 | 29.45 | 30.55 | 30.18 | 3.21% | 371,030 |
| Dec 18, 2025 | 29.90 | 29.90 | 29.35 | 29.60 | 29.24 | -0.17% | 61,458 |
| Dec 17, 2025 | 29.70 | 29.75 | 29.35 | 29.65 | 29.29 | 1.19% | 92,986 |
| Dec 16, 2025 | 30.05 | 30.05 | 29.30 | 29.30 | 28.94 | -1.84% | 200,829 |
| Dec 15, 2025 | 29.50 | 30.00 | 29.50 | 29.85 | 29.49 | -0.33% | 97,091 |
| Dec 12, 2025 | 31.25 | 31.25 | 29.80 | 29.95 | 29.59 | -2.28% | 166,165 |
| Dec 11, 2025 | 30.60 | 31.95 | 30.60 | 30.65 | 30.28 | 2.00% | 630,819 |
| Dec 10, 2025 | 30.05 | 30.05 | 29.65 | 30.05 | 29.68 | 1.01% | 156,833 |
| Dec 9, 2025 | 29.50 | 29.95 | 29.40 | 29.75 | 29.39 | 0.17% | 158,372 |
| Dec 8, 2025 | 29.70 | 29.90 | 29.45 | 29.70 | 29.34 | -0.34% | 124,778 |
| Dec 5, 2025 | 30.10 | 30.10 | 29.70 | 29.80 | 29.44 | -1.49% | 133,499 |
| Dec 4, 2025 | 30.60 | 30.65 | 30.25 | 30.25 | 29.88 | -1.14% | 28,390 |
| Dec 3, 2025 | 30.20 | 31.30 | 30.20 | 30.60 | 30.23 | 2.00% | 138,284 |
| Dec 2, 2025 | 30.50 | 30.50 | 29.95 | 30.00 | 29.64 | -0.99% | 83,208 |
| Dec 1, 2025 | 30.00 | 30.30 | 29.90 | 30.30 | 29.93 | 0.50% | 73,302 |
| Nov 28, 2025 | 29.95 | 30.60 | 29.95 | 30.15 | 29.78 | 0.33% | 593,800 |
| Nov 27, 2025 | 30.50 | 30.50 | 29.70 | 30.05 | 29.68 | -0.66% | 155,498 |
| Nov 26, 2025 | 30.00 | 30.60 | 30.00 | 30.25 | 29.88 | 1.17% | 203,683 |
| Nov 25, 2025 | 29.80 | 30.55 | 29.80 | 29.90 | 29.54 | 0.84% | 111,186 |
| Nov 24, 2025 | 29.35 | 30.25 | 29.35 | 29.65 | 29.29 | 1.19% | 95,401 |