Sunny Friend Environmental Technology Co., Ltd. (8341.TW) TAI
76.20
-0.1(-0.13%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
76.20
-0.1(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 76.5 | 76.2 | 76.2 | 76.7 | 76 | 135,393 |
| April 01, 2026 | 76.6 | 76.3 | 76.3 | 76.8 | 76 | 92,225 |
| March 31, 2026 | 76.3 | 76 | 76 | 76.8 | 75.5 | 137,198 |
| March 30, 2026 | 76.7 | 76.3 | 76.3 | 77 | 76.2 | 146,382 |
| March 27, 2026 | 76.1 | 77 | 77 | 77.3 | 75.4 | 163,709 |
| March 26, 2026 | 76.8 | 76.5 | 76.5 | 77.1 | 76.5 | 120,387 |
| March 25, 2026 | 76.9 | 76.8 | 76.8 | 77 | 76.3 | 129,281 |
| March 24, 2026 | 76.3 | 76.4 | 76.4 | 76.4 | 75.2 | 145,909 |
| March 23, 2026 | 75.7 | 75.6 | 75.6 | 76.5 | 75.6 | 231,044 |
| March 20, 2026 | 76.4 | 77.4 | 77.4 | 77.4 | 76.2 | 261,143 |
| March 19, 2026 | 77.8 | 76.4 | 76.4 | 78 | 76.3 | 265,960 |
| March 18, 2026 | 77.8 | 77.8 | 77.8 | 78.4 | 77.5 | 147,518 |
| March 17, 2026 | 77.3 | 77.8 | 77.8 | 78.7 | 77.1 | 178,316 |
| March 16, 2026 | 76.7 | 77 | 77 | 77.3 | 76.7 | 135,737 |
| March 13, 2026 | 76 | 76.7 | 76.7 | 77 | 76 | 134,184 |
| March 12, 2026 | 76.5 | 76.8 | 76.8 | 77.6 | 76.5 | 181,699 |
| March 11, 2026 | 76.5 | 77.1 | 77.1 | 77.6 | 76.5 | 137,627 |
| March 10, 2026 | 76.9 | 76 | 76 | 76.9 | 76 | 94,981 |
| March 09, 2026 | 76 | 75.6 | 75.6 | 76.4 | 74.8 | 439,771 |
| March 06, 2026 | 77.4 | 77.6 | 77.6 | 78.1 | 76.8 | 427,514 |
| March 05, 2026 | 79.2 | 79.2 | 79.2 | 79.5 | 78.2 | 191,701 |
| March 04, 2026 | 79.2 | 77.6 | 77.6 | 79.2 | 77.3 | 322,978 |
| March 03, 2026 | 79.1 | 79.3 | 79.3 | 80.3 | 78.9 | 302,082 |
| March 02, 2026 | 78.6 | 80.1 | 80.1 | 80.3 | 78.3 | 354,983 |
| February 26, 2026 | 78.2 | 78.9 | 78.9 | 78.9 | 78.1 | 272,184 |
| February 25, 2026 | 77.7 | 78.2 | 78.2 | 78.2 | 77.4 | 208,773 |
| February 24, 2026 | 77 | 77.7 | 77.7 | 78.2 | 77 | 282,591 |
| February 23, 2026 | 76.9 | 77 | 77 | 77.8 | 76.7 | 283,041 |
| February 11, 2026 | 76.1 | 76.9 | 0 | 76.9 | 76.1 | 329,435 |
| February 10, 2026 | 75 | 75.1 | 0 | 75.1 | 74 | 254,325 |
| February 09, 2026 | 76.1 | 75.2 | 0 | 76.6 | 75.1 | 183,188 |
| February 06, 2026 | 75.8 | 75.7 | 0 | 75.9 | 74.8 | 275,191 |
| February 05, 2026 | 76.2 | 76.3 | 0 | 77.3 | 76 | 178,315 |
| February 04, 2026 | 75.8 | 76 | 0 | 76.5 | 75.6 | 178,315 |
| February 03, 2026 | 76.1 | 75.8 | 0 | 76.3 | 74.8 | 311,477 |
| February 02, 2026 | 76.7 | 76 | 0 | 76.7 | 75.5 | 517,579 |
| January 30, 2026 | 77.7 | 76.9 | 0 | 77.7 | 76.4 | 504,060 |
| January 29, 2026 | 78.8 | 77.9 | 0 | 79.3 | 77.7 | 362,418 |
| January 28, 2026 | 79.1 | 78.7 | 0 | 79.8 | 78.5 | 367,520 |
| January 27, 2026 | 79.8 | 78.6 | 0 | 80 | 78.6 | 345,809 |
| January 26, 2026 | 79.6 | 78.6 | 0 | 79.7 | 78.1 | 491,752 |
| January 23, 2026 | 80.2 | 79.6 | 0 | 80.5 | 79.5 | 246,326 |
| January 22, 2026 | 80.5 | 79.9 | 0 | 81.1 | 79.9 | 352,287 |
| January 21, 2026 | 80.5 | 79.9 | 0 | 81.6 | 79.8 | 489,899 |
| January 20, 2026 | 81.6 | 80.8 | 0 | 82 | 80 | 567,776 |
| January 19, 2026 | 82.6 | 81.6 | 0 | 83.3 | 81.5 | 739,805 |
| January 16, 2026 | 83.3 | 81.9 | 0 | 85.6 | 81.2 | 1.4M |
| January 15, 2026 | 89 | 84.3 | 0 | 91 | 83.1 | 2.53M |
| January 14, 2026 | 90 | 91.5 | 0 | 96.6 | 89.6 | 4.89M |
| January 13, 2026 | 87.9 | 88.7 | 0 | 92 | 86.4 | 4.3M |
| January 12, 2026 | 78.6 | 85.1 | 0 | 85.1 | 78.6 | 1.3M |
| January 09, 2026 | 77.2 | 77.4 | 0 | 77.7 | 76 | 191,438 |
| January 08, 2026 | 77.4 | 77.2 | 0 | 77.8 | 76.7 | 206,822 |
| January 07, 2026 | 76.4 | 76.3 | 0 | 77.2 | 76.2 | 211,897 |
| January 06, 2026 | 77.1 | 76.4 | 0 | 77.2 | 76.3 | 237,411 |
| January 05, 2026 | 78.8 | 77.1 | 0 | 78.8 | 76.7 | 381,917 |
| January 02, 2026 | 79.4 | 78.8 | 0 | 80.1 | 78.8 | 189,794 |
| December 31, 2025 | 77.6 | 78.7 | 0 | 79.6 | 77.6 | 284,598 |
| December 30, 2025 | 77.9 | 77.6 | 0 | 78 | 77.6 | 145,574 |
| December 29, 2025 | 78.2 | 77.9 | 0 | 78.8 | 77.9 | 256,249 |