Sunf Pu Technology Co., Ltd. (TPEX:5488)
Taiwan
· Delayed Price · Currency is TWD 9.84
-0.02 (-0.20%)
Apr 29, 2026, 1:30 PM CST
Sunf Pu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.82 | 9.89 | 9.75 | 9.84 | 9.84 | -0.20% | 117,220 |
| Apr 28, 2026 | 9.55 | 9.88 | 9.55 | 9.86 | 9.86 | 2.71% | 205,194 |
| Apr 27, 2026 | 9.75 | 9.94 | 9.47 | 9.60 | 9.60 | -2.34% | 549,783 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.71 | 9.83 | 9.83 | -1.31% | 389,825 |
| Apr 23, 2026 | 10.20 | 10.30 | 9.93 | 9.96 | 9.96 | -2.35% | 436,867 |
| Apr 22, 2026 | 10.35 | 10.35 | 10.10 | 10.20 | 10.20 | -0.97% | 281,378 |
| Apr 21, 2026 | 10.60 | 10.60 | 10.25 | 10.30 | 10.30 | -1.44% | 325,166 |
| Apr 20, 2026 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | 2.96% | 292,407 |
| Apr 17, 2026 | 10.20 | 10.30 | 10.05 | 10.15 | 10.15 | -0.49% | 182,111 |
| Apr 16, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | 0.99% | 161,736 |
| Apr 15, 2026 | 10.45 | 10.50 | 10.05 | 10.10 | 10.10 | -3.35% | 407,586 |
| Apr 14, 2026 | 10.75 | 10.75 | 10.40 | 10.45 | 10.45 | -1.42% | 333,468 |
| Apr 13, 2026 | 10.65 | 10.70 | 10.35 | 10.60 | 10.60 | 0.95% | 434,439 |
| Apr 10, 2026 | 10.70 | 10.80 | 10.35 | 10.50 | 10.50 | 1.94% | 1,060,918 |
| Apr 9, 2026 | 10.05 | 10.30 | 9.97 | 10.30 | 10.30 | 1.98% | 259,798 |
| Apr 8, 2026 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 332,874 |
| Apr 7, 2026 | 10.00 | 10.05 | 9.86 | 10.00 | 10.00 | - | 110,033 |
| Apr 2, 2026 | 10.00 | 10.05 | 9.93 | 10.00 | 10.00 | - | 130,270 |
| Apr 1, 2026 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | 0.70% | 177,812 |
| Mar 31, 2026 | 9.85 | 9.95 | 9.85 | 9.93 | 9.93 | 0.10% | 82,372 |
| Mar 30, 2026 | 9.90 | 10.00 | 9.78 | 9.92 | 9.92 | -1.78% | 200,153 |
| Mar 27, 2026 | 10.00 | 10.10 | 9.85 | 10.10 | 10.10 | - | 204,464 |
| Mar 26, 2026 | 10.25 | 10.25 | 9.97 | 10.10 | 10.10 | -1.46% | 246,288 |
| Mar 25, 2026 | 10.05 | 10.40 | 10.00 | 10.25 | 10.25 | 1.99% | 361,126 |
| Mar 24, 2026 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 188,253 |
| Mar 23, 2026 | 10.10 | 10.15 | 9.95 | 10.15 | 10.15 | 0.50% | 135,298 |
| Mar 20, 2026 | 10.20 | 10.25 | 10.00 | 10.10 | 10.10 | -0.49% | 202,245 |
| Mar 19, 2026 | 10.10 | 10.15 | 9.99 | 10.15 | 10.15 | 0.50% | 372,636 |
| Mar 18, 2026 | 10.15 | 10.15 | 9.99 | 10.10 | 10.10 | -0.49% | 382,180 |
| Mar 17, 2026 | 9.95 | 10.25 | 9.95 | 10.15 | 10.15 | 2.01% | 461,831 |
| Mar 16, 2026 | 9.92 | 9.99 | 9.79 | 9.95 | 9.95 | 0.20% | 261,590 |
| Mar 13, 2026 | 9.62 | 9.99 | 9.62 | 9.93 | 9.93 | 3.22% | 445,131 |
| Mar 12, 2026 | 9.35 | 9.70 | 9.35 | 9.62 | 9.62 | 0.94% | 285,222 |
| Mar 11, 2026 | 9.42 | 9.54 | 9.36 | 9.53 | 9.53 | 1.38% | 172,032 |
| Mar 10, 2026 | 9.50 | 9.50 | 9.25 | 9.40 | 9.40 | -0.11% | 141,271 |
| Mar 9, 2026 | 9.50 | 9.81 | 8.90 | 9.41 | 9.41 | -4.37% | 387,167 |
| Mar 6, 2026 | 9.90 | 9.90 | 9.70 | 9.84 | 9.84 | -0.30% | 236,203 |
| Mar 5, 2026 | 9.78 | 9.94 | 9.72 | 9.87 | 9.87 | 0.92% | 344,568 |
| Mar 4, 2026 | 9.98 | 9.98 | 9.60 | 9.78 | 9.78 | -1.81% | 267,261 |
| Mar 3, 2026 | 10.05 | 10.05 | 9.85 | 9.96 | 9.96 | -1.87% | 180,263 |
| Mar 2, 2026 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | -0.49% | 220,271 |
| Feb 26, 2026 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 0.49% | 195,916 |
| Feb 25, 2026 | 9.97 | 10.35 | 9.97 | 10.15 | 10.15 | 1.70% | 508,489 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.84 | 9.98 | 9.98 | 0.40% | 143,006 |
| Feb 23, 2026 | 9.90 | 9.97 | 9.80 | 9.94 | 9.94 | 0.30% | 143,622 |
| Feb 11, 2026 | 9.81 | 9.95 | 9.77 | 9.91 | 9.91 | -0.30% | 383,579 |
| Feb 10, 2026 | 10.00 | 10.30 | 9.86 | 9.94 | 9.94 | 1.43% | 396,129 |
| Feb 9, 2026 | 9.78 | 9.85 | 9.72 | 9.80 | 9.80 | 0.51% | 95,191 |
| Feb 6, 2026 | 9.75 | 9.83 | 9.59 | 9.75 | 9.75 | -0.91% | 180,264 |
| Feb 5, 2026 | 9.79 | 9.88 | 9.71 | 9.84 | 9.84 | 0.10% | 124,135 |
| Feb 4, 2026 | 9.61 | 9.84 | 9.60 | 9.83 | 9.83 | 1.13% | 198,192 |
| Feb 3, 2026 | 9.78 | 9.93 | 9.64 | 9.72 | 9.72 | 0.31% | 148,012 |
| Feb 2, 2026 | 9.89 | 9.89 | 9.56 | 9.69 | 9.69 | -2.02% | 308,117 |
| Jan 30, 2026 | 9.97 | 10.05 | 9.76 | 9.89 | 9.89 | -1.59% | 194,363 |
| Jan 29, 2026 | 10.05 | 10.20 | 9.95 | 10.05 | 10.05 | -1.47% | 226,321 |
| Jan 28, 2026 | 10.30 | 10.30 | 10.05 | 10.20 | 10.20 | -0.97% | 234,613 |
| Jan 27, 2026 | 10.15 | 10.30 | 10.00 | 10.30 | 10.30 | 0.49% | 468,270 |
| Jan 26, 2026 | 10.20 | 10.35 | 10.10 | 10.25 | 10.25 | 0.99% | 250,248 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | -3.33% | 687,467 |
| Jan 22, 2026 | 10.00 | 10.65 | 10.00 | 10.50 | 10.50 | 5.11% | 1,362,438 |
| Jan 21, 2026 | 9.99 | 10.05 | 9.85 | 9.99 | 9.99 | 0.10% | 309,023 |
| Jan 20, 2026 | 9.98 | 10.00 | 9.85 | 9.98 | 9.98 | 0.60% | 358,097 |
| Jan 19, 2026 | 9.91 | 9.98 | 9.76 | 9.92 | 9.92 | 0.10% | 245,059 |
| Jan 16, 2026 | 10.00 | 10.15 | 9.82 | 9.91 | 9.91 | -0.70% | 163,736 |
| Jan 15, 2026 | 9.98 | 10.20 | 9.91 | 9.98 | 9.98 | 0.60% | 373,411 |
| Jan 14, 2026 | 9.69 | 10.00 | 9.55 | 9.92 | 9.92 | 2.80% | 599,826 |
| Jan 13, 2026 | 9.76 | 9.76 | 9.51 | 9.65 | 9.65 | -0.82% | 309,342 |
| Jan 12, 2026 | 9.80 | 9.83 | 9.61 | 9.73 | 9.73 | -0.71% | 419,668 |
| Jan 9, 2026 | 9.88 | 9.88 | 9.73 | 9.80 | 9.80 | -0.10% | 56,140 |
| Jan 8, 2026 | 9.77 | 9.95 | 9.76 | 9.81 | 9.81 | 0.20% | 210,889 |
| Jan 7, 2026 | 9.60 | 9.85 | 9.59 | 9.79 | 9.79 | 1.87% | 305,774 |
| Jan 6, 2026 | 9.60 | 9.63 | 9.50 | 9.61 | 9.61 | - | 126,020 |
| Jan 5, 2026 | 9.70 | 9.73 | 9.48 | 9.61 | 9.61 | -0.93% | 219,636 |
| Jan 2, 2026 | 9.45 | 9.82 | 9.45 | 9.70 | 9.70 | 1.04% | 284,634 |
| Dec 31, 2025 | 9.46 | 9.61 | 9.46 | 9.60 | 9.60 | -0.10% | 103,728 |
| Dec 30, 2025 | 9.60 | 9.61 | 9.35 | 9.61 | 9.61 | - | 137,556 |
| Dec 29, 2025 | 9.76 | 9.76 | 9.50 | 9.61 | 9.61 | -0.93% | 364,240 |
| Dec 26, 2025 | 9.80 | 9.81 | 9.66 | 9.70 | 9.70 | -0.82% | 71,024 |
| Dec 24, 2025 | 9.83 | 9.83 | 9.65 | 9.78 | 9.78 | - | 123,216 |
| Dec 23, 2025 | 9.71 | 9.87 | 9.70 | 9.78 | 9.78 | -0.20% | 138,009 |
| Dec 22, 2025 | 9.83 | 9.88 | 9.69 | 9.80 | 9.80 | -0.31% | 173,734 |
| Dec 19, 2025 | 9.87 | 9.95 | 9.76 | 9.83 | 9.83 | 0.20% | 157,249 |
| Dec 18, 2025 | 9.90 | 9.95 | 9.70 | 9.81 | 9.81 | -0.91% | 119,288 |
| Dec 17, 2025 | 10.00 | 10.10 | 9.76 | 9.90 | 9.90 | -0.30% | 257,961 |
| Dec 16, 2025 | 9.55 | 9.99 | 9.55 | 9.93 | 9.93 | 4.20% | 538,956 |
| Dec 15, 2025 | 9.52 | 9.53 | 9.33 | 9.53 | 9.53 | 0.53% | 111,012 |
| Dec 12, 2025 | 9.52 | 9.55 | 9.39 | 9.48 | 9.48 | 0.21% | 76,389 |
| Dec 11, 2025 | 9.32 | 9.50 | 9.29 | 9.46 | 9.46 | 0.11% | 237,656 |
| Dec 10, 2025 | 9.40 | 9.50 | 9.32 | 9.45 | 9.45 | -0.32% | 151,200 |
| Dec 9, 2025 | 9.46 | 9.59 | 9.38 | 9.48 | 9.48 | -1.25% | 137,115 |
| Dec 8, 2025 | 9.59 | 9.60 | 9.53 | 9.60 | 9.60 | - | 35,720 |
| Dec 5, 2025 | 9.39 | 9.70 | 9.39 | 9.60 | 9.60 | 1.69% | 186,501 |
| Dec 4, 2025 | 9.48 | 9.48 | 9.38 | 9.44 | 9.44 | -0.53% | 70,369 |
| Dec 3, 2025 | 9.51 | 9.51 | 9.41 | 9.49 | 9.49 | 0.42% | 17,754 |
| Dec 2, 2025 | 9.49 | 9.49 | 9.38 | 9.45 | 9.45 | -0.11% | 72,028 |
| Dec 1, 2025 | 9.53 | 9.53 | 9.40 | 9.46 | 9.46 | -0.94% | 48,716 |
| Nov 28, 2025 | 9.28 | 9.55 | 9.24 | 9.55 | 9.55 | 2.91% | 186,329 |
| Nov 27, 2025 | 9.25 | 9.30 | 9.21 | 9.28 | 9.28 | -0.43% | 77,148 |
| Nov 26, 2025 | 9.23 | 9.35 | 9.22 | 9.32 | 9.32 | - | 124,165 |
| Nov 25, 2025 | 9.37 | 9.37 | 9.21 | 9.32 | 9.32 | 1.19% | 18,105 |