Sunny Friend Environmental Technology Co., Ltd. (TPE:8341)
Taiwan
· Delayed Price · Currency is TWD 79.40
-1.00 (-1.24%)
Sep 19, 2025, 1:30 PM CST
TPE:8341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 80.60 | 80.70 | 79.40 | 79.40 | 79.40 | -1.24% | 163,027 |
| Sep 18, 2025 | 79.20 | 80.50 | 78.80 | 80.40 | 80.40 | 1.77% | 412,824 |
| Sep 17, 2025 | 78.60 | 79.60 | 78.60 | 79.00 | 79.00 | 0.25% | 64,022 |
| Sep 16, 2025 | 79.30 | 79.70 | 78.50 | 78.80 | 78.80 | 0.38% | 104,113 |
| Sep 15, 2025 | 79.60 | 79.90 | 78.30 | 78.50 | 78.50 | -1.38% | 143,273 |
| Sep 12, 2025 | 79.70 | 80.50 | 79.00 | 79.60 | 79.60 | -0.13% | 152,346 |
| Sep 11, 2025 | 79.30 | 79.80 | 78.20 | 79.70 | 79.70 | 0.63% | 198,193 |
| Sep 10, 2025 | 79.50 | 79.50 | 78.30 | 79.20 | 79.20 | -0.13% | 236,500 |
| Sep 9, 2025 | 78.20 | 80.90 | 78.20 | 79.30 | 79.30 | 6.16% | 785,263 |
| Sep 8, 2025 | 74.20 | 75.40 | 74.20 | 74.70 | 74.70 | 0.67% | 71,108 |
| Sep 5, 2025 | 74.50 | 74.50 | 74.00 | 74.20 | 74.20 | -0.40% | 56,100 |
| Sep 4, 2025 | 74.10 | 74.50 | 74.10 | 74.50 | 74.50 | 1.22% | 58,050 |
| Sep 3, 2025 | 73.60 | 74.00 | 73.60 | 73.60 | 73.60 | 0.41% | 28,000 |
| Sep 2, 2025 | 73.90 | 73.90 | 73.30 | 73.30 | 73.30 | -0.27% | 68,010 |
| Sep 1, 2025 | 74.50 | 74.50 | 73.40 | 73.50 | 73.50 | -1.34% | 97,129 |
| Aug 29, 2025 | 75.00 | 75.00 | 74.30 | 74.50 | 74.50 | 0.13% | 67,100 |
| Aug 28, 2025 | 74.90 | 74.90 | 74.40 | 74.40 | 74.40 | 0.13% | 90,500 |
| Aug 27, 2025 | 74.10 | 74.70 | 74.10 | 74.30 | 74.30 | 0.13% | 61,000 |
| Aug 26, 2025 | 74.10 | 74.20 | 74.10 | 74.20 | 74.20 | -0.27% | 49,240 |
| Aug 25, 2025 | 74.00 | 74.80 | 74.00 | 74.40 | 74.40 | -0.13% | 42,000 |
| Aug 22, 2025 | 74.40 | 75.30 | 74.10 | 74.50 | 74.50 | -0.13% | 70,124 |
| Aug 21, 2025 | 73.50 | 75.20 | 73.50 | 74.60 | 74.60 | 1.22% | 71,020 |
| Aug 20, 2025 | 74.20 | 74.20 | 73.70 | 73.70 | 73.70 | -0.94% | 94,021 |
| Aug 19, 2025 | 74.90 | 74.90 | 74.00 | 74.40 | 74.40 | -0.67% | 55,038 |
| Aug 18, 2025 | 74.90 | 75.10 | 74.50 | 74.90 | 74.90 | 0.13% | 74,315 |
| Aug 15, 2025 | 75.10 | 75.10 | 74.60 | 74.80 | 74.80 | -0.40% | 111,124 |
| Aug 14, 2025 | 75.20 | 75.60 | 75.00 | 75.10 | 75.10 | -0.40% | 85,000 |
| Aug 13, 2025 | 75.20 | 75.90 | 74.90 | 75.40 | 75.40 | 0.53% | 98,000 |
| Aug 12, 2025 | 75.10 | 75.40 | 74.80 | 75.00 | 75.00 | -0.40% | 64,400 |
| Aug 11, 2025 | 75.30 | 75.30 | 74.80 | 75.30 | 75.30 | - | 91,269 |
| Aug 8, 2025 | 75.90 | 75.90 | 75.20 | 75.30 | 75.30 | -1.18% | 113,158 |
| Aug 7, 2025 | 76.50 | 76.80 | 76.00 | 76.20 | 76.20 | -0.39% | 94,489 |
| Aug 6, 2025 | 76.90 | 76.90 | 75.90 | 76.50 | 76.50 | - | 66,099 |
| Aug 5, 2025 | 76.20 | 76.80 | 75.90 | 76.50 | 76.50 | 0.39% | 133,000 |
| Aug 4, 2025 | 75.10 | 76.20 | 74.30 | 76.20 | 76.20 | 0.53% | 133,237 |
| Aug 1, 2025 | 73.80 | 75.80 | 73.70 | 75.80 | 75.80 | 0.80% | 131,807 |
| Jul 31, 2025 | 75.80 | 75.90 | 74.80 | 75.20 | 75.20 | -0.66% | 81,062 |
| Jul 30, 2025 | 74.10 | 75.90 | 74.10 | 75.70 | 75.70 | 2.16% | 188,203 |
| Jul 29, 2025 | 73.50 | 74.30 | 73.50 | 74.10 | 74.10 | 0.82% | 95,600 |
| Jul 28, 2025 | 73.50 | 73.60 | 73.00 | 73.50 | 73.50 | - | 42,300 |
| Jul 25, 2025 | 73.30 | 73.70 | 73.00 | 73.50 | 73.50 | -0.14% | 95,622 |
| Jul 24, 2025 | 73.20 | 73.70 | 72.70 | 73.60 | 73.60 | 0.68% | 138,129 |
| Jul 23, 2025 | 71.40 | 73.10 | 71.30 | 73.10 | 73.10 | 2.38% | 235,029 |
| Jul 22, 2025 | 72.00 | 72.00 | 70.90 | 71.40 | 71.40 | -0.56% | 97,000 |
| Jul 21, 2025 | 71.70 | 72.10 | 71.60 | 71.80 | 71.80 | 0.56% | 86,035 |
| Jul 18, 2025 | 71.80 | 71.80 | 71.10 | 71.40 | 71.40 | 0.14% | 77,000 |
| Jul 17, 2025 | 70.80 | 71.60 | 70.80 | 71.30 | 71.30 | 0.71% | 86,653 |
| Jul 16, 2025 | 70.30 | 71.30 | 70.30 | 70.80 | 70.80 | 0.28% | 108,003 |
| Jul 15, 2025 | 70.50 | 71.00 | 70.40 | 70.60 | 70.60 | -0.28% | 78,000 |
| Jul 14, 2025 | 70.70 | 71.40 | 70.40 | 70.80 | 70.80 | -0.14% | 108,136 |