Santa Phoenix Technology Co. Ltd. (TPEX:7880)
Taiwan
· Delayed Price · Currency is TWD 219.50
+0.50 (0.23%)
At close: Apr 28, 2026
Santa Phoenix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 216.50 | 221.00 | 210.00 | 219.50 | 219.50 | 0.23% | 167,363 |
| Apr 27, 2026 | 248.00 | 249.00 | 207.50 | 219.00 | 219.00 | -10.79% | 679,917 |
| Apr 24, 2026 | 220.00 | 261.50 | 220.00 | 245.50 | 245.50 | 11.34% | 1,244,015 |
| Apr 23, 2026 | 223.50 | 223.50 | 200.00 | 220.50 | 220.50 | -1.34% | 510,875 |
| Apr 22, 2026 | 217.00 | 226.00 | 211.50 | 223.50 | 223.50 | 1.82% | 323,862 |
| Apr 21, 2026 | 235.00 | 240.00 | 214.00 | 219.50 | 219.50 | -4.98% | 641,536 |
| Apr 20, 2026 | 210.00 | 232.00 | 206.00 | 231.00 | 231.00 | 10.53% | 958,069 |
| Apr 17, 2026 | 211.50 | 211.50 | 204.00 | 209.00 | 209.00 | -0.95% | 219,176 |
| Apr 16, 2026 | 209.00 | 212.50 | 204.00 | 211.00 | 211.00 | 0.48% | 291,531 |
| Apr 15, 2026 | 210.00 | 219.00 | 209.00 | 210.00 | 210.00 | - | 682,347 |
| Apr 14, 2026 | 200.00 | 210.50 | 200.00 | 210.00 | 210.00 | 5.53% | 393,252 |
| Apr 13, 2026 | 200.00 | 203.00 | 192.00 | 199.00 | 199.00 | -1.97% | 286,343 |
| Apr 10, 2026 | 210.00 | 213.50 | 195.00 | 203.00 | 203.00 | -3.33% | 295,621 |
| Apr 9, 2026 | 193.00 | 215.50 | 191.00 | 210.00 | 210.00 | 8.53% | 352,279 |
| Apr 8, 2026 | 189.00 | 195.50 | 187.50 | 193.50 | 193.50 | 2.65% | 207,786 |
| Apr 7, 2026 | 187.50 | 189.50 | 186.00 | 188.50 | 188.50 | 0.53% | 106,595 |
| Apr 2, 2026 | 190.00 | 197.00 | 185.00 | 187.50 | 187.50 | -2.60% | 189,446 |
| Apr 1, 2026 | 187.00 | 200.00 | 186.00 | 192.50 | 192.50 | 2.94% | 220,644 |
| Mar 31, 2026 | 200.50 | 200.50 | 170.00 | 187.00 | 187.00 | -7.43% | 331,018 |
| Mar 30, 2026 | 205.00 | 206.50 | 198.50 | 202.00 | 202.00 | -2.18% | 188,870 |
| Mar 27, 2026 | 211.00 | 211.00 | 202.00 | 206.50 | 206.50 | -2.36% | 147,419 |
| Mar 26, 2026 | 210.00 | 221.00 | 206.50 | 211.50 | 211.50 | 1.44% | 644,667 |
| Mar 25, 2026 | 203.00 | 216.00 | 203.00 | 208.50 | 208.50 | 2.71% | 257,690 |
| Mar 24, 2026 | 207.50 | 218.00 | 197.00 | 203.00 | 203.00 | -2.17% | 403,833 |
| Mar 23, 2026 | 204.00 | 215.00 | 202.50 | 207.50 | 207.50 | -1.43% | 307,617 |
| Mar 20, 2026 | 205.00 | 211.50 | 198.50 | 210.50 | 210.50 | 1.45% | 151,548 |
| Mar 19, 2026 | 205.50 | 211.50 | 203.00 | 207.50 | 207.50 | -1.43% | 152,098 |
| Mar 18, 2026 | 202.00 | 210.50 | 197.00 | 210.50 | 210.50 | 3.95% | 140,993 |
| Mar 17, 2026 | 206.50 | 207.50 | 197.00 | 202.50 | 202.50 | -3.34% | 163,042 |
| Mar 16, 2026 | 215.50 | 215.50 | 200.00 | 209.50 | 209.50 | -0.71% | 131,460 |
| Mar 13, 2026 | 191.00 | 226.00 | 188.50 | 211.00 | 211.00 | 7.65% | 645,010 |
| Mar 12, 2026 | 193.50 | 201.00 | 190.00 | 196.00 | 196.00 | 0.77% | 197,073 |
| Mar 11, 2026 | 187.00 | 194.50 | 180.00 | 194.50 | 194.50 | 5.14% | 114,848 |
| Mar 10, 2026 | 182.50 | 191.00 | 181.00 | 185.00 | 185.00 | 1.37% | 65,137 |
| Mar 9, 2026 | 183.00 | 183.00 | 175.50 | 182.50 | 182.50 | -2.41% | 122,737 |
| Mar 6, 2026 | 198.50 | 198.50 | 182.00 | 187.00 | 187.00 | -5.79% | 276,142 |
| Mar 5, 2026 | 195.00 | 201.00 | 193.50 | 198.50 | 198.50 | 2.85% | 204,360 |
| Mar 4, 2026 | 191.00 | 200.50 | 187.00 | 193.00 | 193.00 | -2.77% | 280,276 |
| Mar 3, 2026 | 200.00 | 202.50 | 187.00 | 198.50 | 198.50 | -1.00% | 303,615 |
| Mar 2, 2026 | 195.00 | 206.00 | 194.00 | 200.50 | 200.50 | 0.25% | 482,901 |
| Feb 26, 2026 | 182.00 | 201.00 | 173.00 | 200.00 | 200.00 | 8.70% | 455,550 |
| Feb 25, 2026 | 184.00 | 193.00 | 175.00 | 184.00 | 184.00 | 1.66% | 352,340 |
| Feb 24, 2026 | 157.00 | 184.00 | 156.50 | 181.00 | 181.00 | 14.20% | 435,503 |
| Feb 23, 2026 | 158.00 | 159.50 | 155.00 | 158.50 | 158.50 | -0.63% | 126,040 |
| Feb 11, 2026 | 155.50 | 164.00 | 155.50 | 159.50 | 159.50 | 2.90% | 271,489 |
| Feb 10, 2026 | 154.50 | 157.00 | 154.50 | 155.00 | 155.00 | 0.65% | 80,464 |
| Feb 9, 2026 | 153.50 | 156.00 | 153.00 | 154.00 | 154.00 | 0.33% | 105,817 |
| Feb 6, 2026 | 154.50 | 155.00 | 150.50 | 153.50 | 153.50 | -0.65% | 124,910 |
| Feb 5, 2026 | 153.00 | 155.50 | 150.00 | 154.50 | 154.50 | 0.32% | 94,828 |
| Feb 4, 2026 | 148.50 | 155.50 | 148.00 | 154.00 | 154.00 | 3.70% | 156,463 |
| Feb 3, 2026 | 140.50 | 148.50 | 140.50 | 148.50 | 148.50 | 5.69% | 133,692 |
| Feb 2, 2026 | 142.00 | 142.50 | 139.00 | 140.50 | 140.50 | -1.06% | 38,252 |
| Jan 30, 2026 | 143.50 | 143.50 | 140.00 | 142.00 | 142.00 | -1.05% | 87,846 |
| Jan 29, 2026 | 145.50 | 146.00 | 141.50 | 143.50 | 143.50 | -1.37% | 82,568 |
| Jan 28, 2026 | 145.50 | 147.50 | 145.00 | 145.50 | 145.50 | -0.68% | 32,439 |
| Jan 27, 2026 | 145.50 | 149.00 | 145.50 | 146.50 | 146.50 | 0.34% | 34,027 |
| Jan 26, 2026 | 152.00 | 152.50 | 145.50 | 146.00 | 146.00 | -3.95% | 109,145 |
| Jan 23, 2026 | 155.00 | 155.00 | 150.50 | 152.00 | 152.00 | -1.94% | 87,705 |
| Jan 22, 2026 | 156.00 | 158.50 | 152.50 | 155.00 | 155.00 | -0.64% | 107,119 |
| Jan 21, 2026 | 157.00 | 162.50 | 154.50 | 156.00 | 156.00 | -1.89% | 151,070 |
| Jan 20, 2026 | 155.00 | 162.00 | 154.00 | 159.00 | 159.00 | 2.25% | 325,421 |
| Jan 19, 2026 | 156.00 | 159.00 | 151.50 | 155.50 | 155.50 | -0.32% | 98,791 |
| Jan 16, 2026 | 155.00 | 161.50 | 154.50 | 156.00 | 156.00 | 0.65% | 160,201 |
| Jan 15, 2026 | 155.00 | 158.00 | 151.00 | 155.00 | 155.00 | -0.96% | 89,602 |
| Jan 14, 2026 | 149.50 | 161.00 | 149.50 | 156.50 | 156.50 | 3.99% | 192,320 |
| Jan 13, 2026 | 151.00 | 155.50 | 149.50 | 150.50 | 150.50 | -0.33% | 132,717 |
| Jan 12, 2026 | 155.00 | 156.50 | 149.50 | 151.00 | 151.00 | -2.58% | 168,058 |
| Jan 9, 2026 | 160.00 | 160.00 | 147.50 | 155.00 | 155.00 | -2.52% | 173,106 |
| Jan 8, 2026 | 161.50 | 162.00 | 150.00 | 159.00 | 159.00 | -1.24% | 348,056 |
| Jan 7, 2026 | 150.50 | 165.00 | 150.00 | 161.00 | 161.00 | 6.98% | 774,062 |
| Jan 6, 2026 | 141.50 | 150.50 | 141.00 | 150.50 | 150.50 | 7.50% | 125,684 |
| Jan 5, 2026 | 144.50 | 144.50 | 135.00 | 140.00 | 140.00 | -2.78% | 103,189 |
| Jan 2, 2026 | 143.00 | 150.00 | 140.00 | 144.00 | 144.00 | 1.05% | 55,244 |
| Dec 31, 2025 | 152.00 | 153.00 | 138.00 | 142.50 | 142.50 | -5.94% | 166,561 |
| Dec 30, 2025 | 134.00 | 159.00 | 133.00 | 151.50 | 151.50 | 13.48% | 367,288 |
| Dec 29, 2025 | 138.00 | 138.00 | 132.00 | 133.50 | 133.50 | -2.55% | 64,827 |
| Dec 26, 2025 | 132.00 | 137.00 | 131.50 | 137.00 | 137.00 | 3.79% | 47,326 |
| Dec 24, 2025 | 130.50 | 132.50 | 130.50 | 132.00 | 132.00 | - | 38,653 |
| Dec 23, 2025 | 132.50 | 135.50 | 130.00 | 132.00 | 132.00 | -0.75% | 43,089 |
| Dec 22, 2025 | 137.50 | 137.50 | 132.50 | 133.00 | 133.00 | -1.48% | 17,456 |
| Dec 19, 2025 | 134.00 | 135.50 | 133.50 | 135.00 | 135.00 | 1.12% | 38,741 |
| Dec 18, 2025 | 135.00 | 135.50 | 132.50 | 133.50 | 133.50 | -0.74% | 13,640 |
| Dec 17, 2025 | 132.00 | 136.50 | 132.00 | 134.50 | 134.50 | 1.13% | 16,914 |
| Dec 16, 2025 | 133.00 | 133.00 | 130.50 | 133.00 | 133.00 | 0.38% | 39,797 |
| Dec 15, 2025 | 135.50 | 135.50 | 131.50 | 132.50 | 132.50 | -2.21% | 55,503 |
| Dec 12, 2025 | 133.50 | 137.50 | 133.50 | 135.50 | 135.50 | 0.74% | 3,248 |
| Dec 11, 2025 | 140.00 | 140.00 | 130.00 | 134.50 | 134.50 | -3.93% | 62,811 |
| Dec 10, 2025 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | 0.36% | 14,735 |
| Dec 9, 2025 | 145.00 | 145.00 | 138.50 | 139.50 | 139.50 | -1.41% | 27,304 |
| Dec 8, 2025 | 146.50 | 150.00 | 140.00 | 141.50 | 141.50 | -3.08% | 60,328 |
| Dec 5, 2025 | 137.50 | 146.00 | 136.00 | 146.00 | 146.00 | 6.57% | 64,504 |
| Dec 4, 2025 | 141.00 | 141.00 | 135.00 | 137.00 | 137.00 | -2.84% | 63,118 |
| Dec 3, 2025 | 141.50 | 141.50 | 140.00 | 141.00 | 141.00 | 0.71% | 27,238 |
| Dec 2, 2025 | 141.50 | 142.50 | 139.50 | 140.00 | 140.00 | -1.06% | 41,347 |
| Dec 1, 2025 | 145.00 | 151.00 | 140.00 | 141.50 | 141.50 | -2.75% | 70,924 |
| Nov 28, 2025 | 157.50 | 157.50 | 140.00 | 145.50 | 145.50 | -7.62% | 126,866 |
| Nov 27, 2025 | 138.00 | 160.00 | 131.00 | 157.50 | 157.50 | 10.14% | 250,802 |