Skip to main content
Sunfon Construction Co., Ltd. (TPEX:5514)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.55
-0.15 (-0.90%)
Dec 5, 2025, 12:34 PM CST

Sunfon Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7016.7016.5516.5516.55-0.90%7,000
Dec 4, 202516.8016.8016.7016.7016.70-0.60%2,082
Dec 2, 202516.3516.8016.3516.8016.80-1.18%3,595
Nov 27, 202516.3517.0016.3017.0017.003.98%20,919
Nov 26, 202516.3516.3516.3516.3516.35-2.10%2,276
Nov 25, 202516.5016.7016.3016.7016.701.21%11,483
Nov 24, 202516.3016.5016.3016.5016.501.23%2,208
Nov 20, 202516.7016.7016.3016.3016.30-1.81%3,100
Nov 18, 202516.6016.6016.6016.6016.60-1.48%3,869
Nov 17, 202516.7516.8516.7516.8516.85-1.46%11,280
Nov 14, 202517.1017.1017.1017.1017.100.59%1,317
Nov 12, 202517.0017.0017.0017.0017.00-0.29%2,390
Nov 10, 202517.1517.1517.0517.0517.05-0.58%3,002
Nov 7, 202517.0017.1517.0017.1517.150.29%2,003
Nov 6, 202517.1017.1017.0517.1017.10-5,001
Nov 4, 202517.1017.1016.6517.1017.10-2.29%9,100
Oct 31, 202517.1017.5017.0517.5017.501.16%6,168
Oct 29, 202516.8017.3016.8017.3017.300.29%3,004
Oct 28, 202517.0017.2517.0017.2517.25-0.86%3,206
Oct 27, 202517.4017.4017.4017.4017.402.65%1,001
Oct 23, 202516.7016.9516.7016.9516.95-0.29%2,004
Oct 22, 202516.7517.0016.7517.0017.00-0.29%3,898
Oct 21, 202516.9517.1016.7017.0517.050.59%26,053
Oct 20, 202517.0517.0516.8016.9516.95-0.88%10,634
Oct 16, 202517.0017.2017.0017.1017.10-2.29%14,031
Oct 15, 202517.5017.5017.5017.5017.502.94%1,000
Oct 14, 202517.0017.0017.0017.0017.00-1.45%8,007
Oct 13, 202517.2517.2517.2517.2517.25-1.43%1,000
Oct 9, 202517.5017.5017.5017.5017.501.16%1,062
Oct 8, 202517.1017.3017.1017.3017.300.87%6,373
Oct 7, 202517.1017.1517.0017.1517.15-1.15%7,066
Oct 2, 202517.3017.3517.2017.3517.35-1.98%10,678
Oct 1, 202517.7017.7017.7017.7017.702.61%1,552
Sep 30, 202517.2517.3517.2517.2517.25-6,888
Sep 26, 202517.4517.4517.2517.2517.25-1.43%2,896
Sep 25, 202517.3017.5017.2017.5017.50-1.41%24,168
Sep 24, 202517.3017.7517.3017.7517.75-1.39%20,526
Sep 23, 202518.0018.0018.0018.0018.002.86%4,002
Sep 19, 202517.5017.5017.5017.5017.50-1.13%1,102
Sep 17, 202517.4517.7017.4017.7017.700.57%8,094
Sep 16, 202517.8517.8517.4017.6017.600.57%43,012
Sep 12, 202517.3017.5017.3017.5017.50-9,620
Sep 10, 202517.7017.7017.3017.5017.50-0.57%24,632
Sep 9, 202517.4017.8017.4017.6017.601.15%11,001
Sep 8, 202517.5017.5517.3017.4017.40-1.69%33,300
Sep 5, 202517.5017.7017.4517.7017.70-0.56%6,160
Sep 4, 202517.4017.9517.4017.8017.802.30%12,040
Sep 2, 202517.4017.4517.3017.4017.40-1.14%12,258
Sep 1, 202517.6017.6017.6017.6017.60-1.12%1,000
Aug 29, 202517.9017.9017.8017.8017.80-7,145
Aug 28, 202517.4518.0017.4517.8017.802.01%12,393
Aug 27, 202517.3017.4517.3017.4517.450.87%3,400
Aug 26, 202517.3017.3017.3017.3017.30-0.86%1,102
Aug 25, 202517.6017.6017.3517.4517.45-0.85%10,302
Aug 22, 202517.6017.6017.6017.6017.60-2,001
Aug 21, 202517.4517.6017.4517.6017.60-1.68%10,572
Aug 19, 202517.4017.9017.4017.9017.901.13%3,101
Aug 15, 202517.3017.7017.3017.7017.70-0.28%5,203
Aug 14, 202517.5017.8017.4017.7517.75-1.11%8,197
Aug 12, 202517.9018.0517.4517.9517.95-9,051
Aug 11, 202518.0018.0017.9517.9517.95-0.28%3,002
Aug 7, 202518.0018.0018.0018.0018.001.41%5,931
Aug 6, 202517.5017.7517.5017.7517.750.28%2,221
Aug 5, 202517.8017.8017.5017.7017.70-0.56%12,775
Aug 1, 202517.8517.8517.8017.8017.80-0.56%2,032
Jul 30, 202517.4517.9017.4517.9017.90-1.10%5,802
Jul 28, 202517.6518.1017.6518.1018.103.72%2,001
Jul 25, 202517.4517.4517.4517.4517.45-4.38%3,471
Jul 24, 202518.2518.2518.2518.2518.250.55%1,012
Jul 23, 202517.6518.1517.6518.1518.152.25%6,176
Jul 21, 202517.5017.7517.5017.7517.751.43%2,000
Jul 18, 202517.4517.5017.4517.5017.50-1.13%17,787
Jul 17, 202517.6017.7017.4017.7017.70-0.49%17,453
Jul 16, 202517.5517.8917.4517.7917.79-13,840
Jul 15, 202517.4517.7917.4017.7917.79-8,359
Jul 14, 202517.7917.7917.7917.7917.79-1.60%3,234
Jul 8, 202518.0818.0818.0818.0818.083.30%1,040
Jul 4, 202517.6017.6017.5017.5017.50-2.15%2,125
Jul 3, 202517.8917.8917.8917.8917.881.37%1,081
Jul 2, 202517.6917.6917.6417.6417.641.66%2,080
Jul 1, 202517.5017.5017.3617.3617.36-2.70%5,203
Jun 30, 202517.6017.8417.5017.8417.84-0.27%3,123
Jun 24, 202517.8917.8917.8917.8917.880.55%1,324
Jun 23, 202517.3117.7917.3117.7917.79-0.54%2,168
Jun 19, 202517.9317.9317.3117.8917.88-0.27%7,281
Jun 18, 202517.9317.9317.9317.9317.930.27%1,040
Jun 12, 202517.8917.8917.8917.8917.88-1,102
Jun 11, 202517.7417.8917.6917.8917.88-0.80%13,739
Jun 9, 202517.8918.0317.8918.0318.03-1.83%3,120