Sunhawk Vision Biotech, Inc. (TPEX:7759)
Taiwan
· Delayed Price · Currency is TWD 64.00
+3.50 (5.79%)
At close: Dec 5, 2025
Sunhawk Vision Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.50 | 64.00 | 60.40 | 64.00 | 64.00 | 5.79% | 34,302 |
| Dec 4, 2025 | 63.20 | 63.40 | 60.50 | 60.50 | 60.50 | -2.10% | 7,079 |
| Dec 3, 2025 | 63.50 | 63.50 | 61.10 | 61.80 | 61.80 | -2.68% | 21,404 |
| Dec 2, 2025 | 63.00 | 63.50 | 62.80 | 63.50 | 63.50 | -2.31% | 21,661 |
| Dec 1, 2025 | 64.90 | 65.00 | 62.40 | 65.00 | 65.00 | 0.15% | 7,011 |
| Nov 28, 2025 | 63.00 | 64.90 | 61.80 | 64.90 | 64.90 | - | 8,312 |
| Nov 27, 2025 | 62.00 | 64.90 | 61.80 | 64.90 | 64.90 | 4.68% | 16,228 |
| Nov 26, 2025 | 61.10 | 62.20 | 60.80 | 62.00 | 62.00 | -2.97% | 70,747 |
| Nov 25, 2025 | 63.60 | 64.50 | 61.10 | 63.90 | 63.90 | -3.18% | 31,408 |
| Nov 24, 2025 | 62.60 | 66.00 | 62.00 | 66.00 | 66.00 | 2.64% | 32,212 |
| Nov 21, 2025 | 66.30 | 66.30 | 63.80 | 64.30 | 64.30 | -4.03% | 16,756 |
| Nov 20, 2025 | 64.10 | 67.00 | 64.00 | 67.00 | 67.00 | 3.55% | 6,013 |
| Nov 19, 2025 | 65.50 | 65.50 | 64.00 | 64.70 | 64.70 | -1.22% | 9,508 |
| Nov 18, 2025 | 65.60 | 68.00 | 64.40 | 65.50 | 65.50 | -3.68% | 28,724 |
| Nov 17, 2025 | 68.20 | 70.10 | 68.00 | 68.00 | 68.00 | -0.29% | 9,521 |
| Nov 14, 2025 | 62.80 | 70.10 | 62.80 | 68.20 | 68.20 | 7.57% | 41,168 |
| Nov 13, 2025 | 65.20 | 65.20 | 63.10 | 63.40 | 63.40 | -3.21% | 20,280 |
| Nov 12, 2025 | 65.10 | 66.00 | 63.30 | 65.50 | 65.50 | -0.46% | 44,126 |
| Nov 11, 2025 | 65.60 | 66.00 | 65.10 | 65.80 | 65.80 | 0.15% | 39,260 |
| Nov 10, 2025 | 66.50 | 66.80 | 65.50 | 65.70 | 65.70 | -1.20% | 29,199 |
| Nov 7, 2025 | 67.40 | 67.40 | 66.30 | 66.50 | 66.50 | -1.34% | 19,120 |
| Nov 6, 2025 | 66.70 | 67.40 | 66.50 | 67.40 | 67.40 | -0.74% | 27,033 |
| Nov 5, 2025 | 67.00 | 68.30 | 66.60 | 67.90 | 67.90 | -0.59% | 18,002 |
| Nov 4, 2025 | 69.40 | 69.70 | 66.90 | 68.30 | 68.30 | 1.04% | 6,297 |
| Nov 3, 2025 | 67.10 | 68.50 | 66.90 | 67.60 | 67.60 | -1.46% | 7,731 |
| Oct 31, 2025 | 68.90 | 68.90 | 66.40 | 68.60 | 68.60 | 1.93% | 14,437 |
| Oct 30, 2025 | 68.30 | 69.40 | 66.50 | 67.30 | 67.30 | -1.46% | 75,184 |
| Oct 29, 2025 | 69.50 | 70.10 | 68.10 | 68.30 | 68.30 | -2.15% | 36,639 |
| Oct 28, 2025 | 70.20 | 70.20 | 68.30 | 69.80 | 69.80 | -0.57% | 8,891 |
| Oct 27, 2025 | 70.00 | 70.20 | 68.00 | 70.20 | 70.20 | 1.45% | 12,159 |
| Oct 23, 2025 | 69.60 | 69.60 | 68.00 | 69.20 | 69.20 | -0.57% | 7,674 |
| Oct 22, 2025 | 69.00 | 69.60 | 67.90 | 69.60 | 69.60 | 0.72% | 76,373 |
| Oct 21, 2025 | 69.00 | 70.50 | 69.00 | 69.10 | 69.10 | -0.14% | 23,785 |
| Oct 20, 2025 | 70.30 | 70.30 | 69.10 | 69.20 | 69.20 | -0.29% | 47,763 |
| Oct 17, 2025 | 69.80 | 70.80 | 69.40 | 69.40 | 69.40 | -0.43% | 8,726 |
| Oct 16, 2025 | 71.30 | 71.30 | 69.70 | 69.70 | 69.70 | -0.85% | 87,601 |
| Oct 15, 2025 | 70.30 | 72.00 | 70.30 | 70.30 | 70.30 | -2.90% | 8,624 |
| Oct 14, 2025 | 73.60 | 73.90 | 70.30 | 72.40 | 72.40 | 1.69% | 7,385 |
| Oct 13, 2025 | 71.80 | 72.60 | 70.10 | 71.20 | 71.20 | -0.70% | 50,275 |
| Oct 9, 2025 | 73.30 | 73.30 | 70.30 | 71.70 | 71.70 | 1.85% | 13,571 |
| Oct 8, 2025 | 70.70 | 74.10 | 70.20 | 70.40 | 70.40 | -0.56% | 65,337 |
| Oct 7, 2025 | 74.00 | 77.30 | 70.70 | 70.80 | 70.80 | -4.32% | 67,117 |
| Oct 3, 2025 | 75.10 | 75.10 | 72.80 | 74.00 | 74.00 | -1.33% | 4,126 |
| Oct 2, 2025 | 73.10 | 75.30 | 73.10 | 75.00 | 75.00 | 0.94% | 28,024 |
| Oct 1, 2025 | 73.30 | 75.10 | 73.30 | 74.30 | 74.30 | -1.59% | 11,767 |
| Sep 30, 2025 | 76.70 | 76.70 | 73.30 | 75.50 | 75.50 | 0.67% | 4,582 |
| Sep 26, 2025 | 75.00 | 75.20 | 72.90 | 75.00 | 75.00 | 1.76% | 6,479 |
| Sep 25, 2025 | 74.30 | 75.30 | 73.60 | 73.70 | 73.70 | -0.41% | 27,039 |
| Sep 24, 2025 | 76.00 | 76.00 | 73.70 | 74.00 | 74.00 | -2.63% | 2,222 |
| Sep 23, 2025 | 78.50 | 78.50 | 73.70 | 76.00 | 76.00 | -2.94% | 19,274 |
| Sep 22, 2025 | 77.00 | 80.40 | 74.90 | 78.30 | 78.30 | -0.89% | 90,052 |
| Sep 19, 2025 | 78.40 | 80.20 | 77.10 | 79.00 | 79.00 | 0.38% | 126,645 |
| Sep 18, 2025 | 80.00 | 80.00 | 77.00 | 78.70 | 78.70 | -1.62% | 36,236 |
| Sep 17, 2025 | 78.00 | 82.10 | 74.50 | 80.00 | 80.00 | 6.38% | 145,305 |
| Sep 16, 2025 | 77.40 | 78.80 | 75.20 | 75.20 | 75.20 | -0.40% | 58,805 |
| Sep 15, 2025 | 74.00 | 77.20 | 74.00 | 75.50 | 75.50 | 0.94% | 38,231 |
| Sep 12, 2025 | 78.30 | 78.30 | 73.20 | 74.80 | 74.80 | -4.47% | 162,228 |
| Sep 11, 2025 | 73.20 | 82.00 | 73.20 | 78.30 | 78.30 | 5.38% | 118,159 |
| Sep 10, 2025 | 72.90 | 75.00 | 72.70 | 74.30 | 74.30 | 0.54% | 51,595 |
| Sep 9, 2025 | 73.60 | 74.80 | 72.70 | 73.90 | 73.90 | -2.25% | 63,422 |
| Sep 8, 2025 | 72.50 | 75.70 | 72.50 | 75.60 | 75.60 | 3.56% | 30,880 |
| Sep 5, 2025 | 75.70 | 76.50 | 71.90 | 73.00 | 73.00 | -3.57% | 191,911 |
| Sep 4, 2025 | 76.70 | 78.20 | 75.60 | 75.70 | 75.70 | -1.69% | 108,282 |
| Sep 3, 2025 | 77.40 | 77.70 | 76.20 | 77.00 | 77.00 | -0.52% | 127,312 |
| Sep 2, 2025 | 82.60 | 82.60 | 77.30 | 77.40 | 77.40 | -5.95% | 237,695 |
| Sep 1, 2025 | 80.00 | 83.60 | 77.70 | 82.30 | 82.30 | 2.87% | 627,312 |
| Aug 29, 2025 | 70.50 | 80.00 | 70.40 | 80.00 | 80.00 | 12.83% | 222,950 |
| Aug 28, 2025 | 69.30 | 71.50 | 69.30 | 70.90 | 70.90 | 2.31% | 161,816 |
| Aug 27, 2025 | 70.30 | 70.30 | 68.90 | 69.30 | 69.30 | -0.14% | 82,488 |
| Aug 26, 2025 | 70.50 | 70.80 | 69.20 | 69.40 | 69.40 | -1.42% | 67,707 |
| Aug 25, 2025 | 71.20 | 71.50 | 69.40 | 70.40 | 70.40 | 1.44% | 63,950 |
| Aug 22, 2025 | 69.90 | 72.30 | 69.40 | 69.40 | 69.40 | -1.70% | 98,422 |
| Aug 21, 2025 | 73.00 | 73.00 | 68.50 | 70.60 | 70.60 | -1.67% | 133,451 |
| Aug 20, 2025 | 72.00 | 73.70 | 71.50 | 71.80 | 71.80 | - | 184,133 |
| Aug 19, 2025 | 70.30 | 72.80 | 69.50 | 71.80 | 71.80 | 3.46% | 35,366 |
| Aug 18, 2025 | 71.20 | 71.20 | 69.20 | 69.40 | 69.40 | -2.80% | 134,967 |
| Aug 15, 2025 | 71.50 | 72.50 | 71.00 | 71.40 | 71.40 | -1.11% | 60,445 |
| Aug 14, 2025 | 72.50 | 72.50 | 71.30 | 72.20 | 72.20 | - | 74,811 |
| Aug 13, 2025 | 72.60 | 73.90 | 71.50 | 72.20 | 72.20 | -0.14% | 58,625 |
| Aug 12, 2025 | 72.20 | 72.40 | 70.90 | 72.30 | 72.30 | 0.56% | 90,845 |
| Aug 11, 2025 | 70.90 | 72.50 | 70.90 | 71.90 | 71.90 | -0.42% | 48,478 |
| Aug 8, 2025 | 72.50 | 72.50 | 70.30 | 72.20 | 72.20 | 2.70% | 26,497 |
| Aug 7, 2025 | 73.30 | 73.90 | 70.30 | 70.30 | 70.30 | -2.36% | 74,383 |
| Aug 6, 2025 | 72.00 | 73.10 | 70.90 | 72.00 | 72.00 | 0.28% | 50,674 |
| Aug 5, 2025 | 72.30 | 72.50 | 70.10 | 71.80 | 71.80 | 0.14% | 76,651 |
| Aug 4, 2025 | 69.80 | 73.00 | 69.80 | 71.70 | 71.70 | 1.41% | 157,417 |
| Aug 1, 2025 | 65.10 | 73.00 | 64.80 | 70.70 | 70.70 | 8.44% | 111,521 |
| Jul 31, 2025 | 71.00 | 71.00 | 64.00 | 65.20 | 65.20 | -8.17% | 398,436 |
| Jul 30, 2025 | 73.00 | 73.10 | 70.70 | 71.00 | 71.00 | -1.39% | 58,836 |
| Jul 29, 2025 | 75.20 | 75.20 | 71.80 | 72.00 | 72.00 | -3.36% | 76,651 |
| Jul 28, 2025 | 76.30 | 76.30 | 74.20 | 74.50 | 74.50 | -0.40% | 61,340 |
| Jul 25, 2025 | 75.80 | 76.90 | 74.50 | 74.80 | 74.80 | -0.93% | 69,282 |
| Jul 24, 2025 | 76.10 | 77.10 | 75.30 | 75.50 | 75.50 | -1.56% | 61,454 |
| Jul 23, 2025 | 77.50 | 77.90 | 76.10 | 76.70 | 76.70 | 0.26% | 54,507 |
| Jul 22, 2025 | 77.60 | 80.20 | 76.30 | 76.50 | 76.50 | -0.65% | 90,297 |
| Jul 21, 2025 | 77.00 | 79.90 | 77.00 | 77.00 | 77.00 | -0.65% | 49,419 |
| Jul 18, 2025 | 81.00 | 81.00 | 77.20 | 77.50 | 77.50 | -0.90% | 47,003 |
| Jul 17, 2025 | 80.00 | 80.30 | 78.00 | 78.20 | 78.20 | 0.51% | 27,132 |
| Jul 16, 2025 | 79.30 | 79.30 | 77.50 | 77.80 | 77.80 | -1.77% | 60,269 |
| Jul 15, 2025 | 78.50 | 80.30 | 78.50 | 79.20 | 79.20 | -0.63% | 7,314 |