Sunfon Construction Co., Ltd. (5514.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 21.70 | 21.70 | 21.20 | 21.20 | 21.20 | 53,001 |
| 21 June 2024 | 21.20 | 21.70 | 20.95 | 21.20 | 21.20 | 78,000 |
| 20 June 2024 | 21.25 | 21.35 | 21.15 | 21.15 | 21.15 | 35,000 |
| 19 June 2024 | 21.80 | 21.85 | 21.30 | 21.40 | 21.40 | 29,000 |
| 18 June 2024 | 21.45 | 21.45 | 21.20 | 21.30 | 21.30 | 30,000 |
| 17 June 2024 | 21.55 | 21.55 | 21.05 | 21.25 | 21.25 | 51,000 |
| 14 June 2024 | 21.40 | 21.50 | 21.35 | 21.35 | 21.35 | 22,000 |
| 13 June 2024 | 21.45 | 21.50 | 21.30 | 21.30 | 21.30 | 30,000 |
| 12 June 2024 | 21.65 | 21.65 | 21.35 | 21.40 | 21.40 | 50,000 |
| 11 June 2024 | 22.50 | 22.50 | 21.45 | 21.65 | 21.65 | 101,000 |
| 07 June 2024 | 22.45 | 23.05 | 22.40 | 22.40 | 22.40 | 103,000 |
| 06 June 2024 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | 36,000 |
| 05 June 2024 | 22.40 | 22.60 | 22.30 | 22.50 | 22.50 | 15,000 |
| 04 June 2024 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | 39,000 |
| 03 June 2024 | 22.10 | 22.60 | 22.10 | 22.60 | 22.60 | 48,000 |
| 31 May 2024 | 21.70 | 22.75 | 21.70 | 22.10 | 22.10 | 64,000 |
| 30 May 2024 | 21.90 | 22.00 | 21.60 | 21.65 | 21.65 | 51,000 |
| 29 May 2024 | 21.85 | 22.15 | 21.80 | 21.90 | 21.90 | 34,000 |
| 28 May 2024 | 21.95 | 22.00 | 21.90 | 22.00 | 22.00 | 66,000 |
| 27 May 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 21.95 | 18,000 |
| 24 May 2024 | 22.10 | 22.10 | 21.65 | 22.10 | 22.10 | 37,000 |
| 23 May 2024 | 22.60 | 22.60 | 22.00 | 22.25 | 22.25 | 40,000 |
| 22 May 2024 | 22.75 | 22.90 | 22.55 | 22.60 | 22.60 | 55,000 |
| 21 May 2024 | 22.75 | 22.75 | 22.55 | 22.75 | 22.75 | 42,000 |
| 20 May 2024 | 23.10 | 23.15 | 22.60 | 22.75 | 22.75 | 33,000 |
| 17 May 2024 | 22.90 | 23.30 | 22.80 | 23.05 | 23.05 | 47,000 |
| 16 May 2024 | 22.45 | 22.85 | 22.40 | 22.75 | 22.75 | 95,000 |
| 15 May 2024 | 22.45 | 22.75 | 22.35 | 22.55 | 22.55 | 37,000 |
| 14 May 2024 | 22.50 | 22.60 | 22.30 | 22.65 | 22.65 | 52,000 |
| 13 May 2024 | 21.90 | 22.90 | 21.90 | 22.50 | 22.50 | 152,000 |
| 10 May 2024 | 22.80 | 22.95 | 21.90 | 21.90 | 21.90 | 227,000 |
| 09 May 2024 | 23.20 | 23.35 | 22.80 | 22.80 | 22.80 | 68,000 |
| 08 May 2024 | 23.30 | 23.70 | 22.95 | 23.00 | 23.00 | 184,000 |
| 07 May 2024 | 24.25 | 24.55 | 22.85 | 23.30 | 23.30 | 551,000 |
| 06 May 2024 | 24.60 | 25.45 | 24.25 | 24.25 | 24.25 | 401,000 |
| 03 May 2024 | 25.05 | 25.90 | 24.55 | 24.80 | 24.80 | 409,000 |
| 02 May 2024 | 24.15 | 26.25 | 24.15 | 25.10 | 25.10 | 1,032,000 |
| 30 Apr 2024 | 24.60 | 24.60 | 23.55 | 23.90 | 23.90 | 285,000 |
| 29 Apr 2024 | 24.15 | 25.25 | 23.50 | 24.30 | 24.30 | 782,000 |
| 26 Apr 2024 | 24.10 | 26.45 | 23.60 | 24.10 | 24.10 | 2,249,000 |
| 25 Apr 2024 | 21.90 | 24.05 | 21.90 | 24.05 | 24.05 | 810,000 |
| 24 Apr 2024 | 22.30 | 23.25 | 21.20 | 21.90 | 21.90 | 1,126,000 |
| 23 Apr 2024 | 25.00 | 25.05 | 22.50 | 22.50 | 22.50 | 1,156,000 |
| 22 Apr 2024 | 24.50 | 24.95 | 24.10 | 24.95 | 24.95 | 2,842,000 |
| 19 Apr 2024 | 21.50 | 22.70 | 21.00 | 22.70 | 22.70 | 1,214,000 |
| 18 Apr 2024 | 20.25 | 20.80 | 20.25 | 20.65 | 20.65 | 68,000 |
| 17 Apr 2024 | 20.05 | 20.25 | 20.05 | 20.20 | 20.20 | 28,000 |
| 16 Apr 2024 | 20.45 | 20.50 | 20.00 | 20.05 | 20.05 | 27,000 |
| 15 Apr 2024 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 20,000 |
| 12 Apr 2024 | 20.35 | 20.45 | 20.25 | 20.40 | 20.40 | 29,000 |
| 11 Apr 2024 | 20.30 | 20.40 | 20.15 | 20.35 | 20.35 | 48,000 |
| 10 Apr 2024 | 20.40 | 20.45 | 20.40 | 20.40 | 20.40 | 18,000 |
| 09 Apr 2024 | 20.95 | 20.95 | 20.25 | 20.30 | 20.30 | 44,000 |
| 08 Apr 2024 | 20.10 | 20.50 | 20.10 | 20.25 | 20.25 | 52,000 |
| 03 Apr 2024 | 20.05 | 20.20 | 20.05 | 20.10 | 20.10 | 10,000 |
| 02 Apr 2024 | 20.05 | 20.45 | 19.95 | 19.95 | 19.95 | 793,000 |
| 01 Apr 2024 | 19.90 | 20.15 | 19.90 | 20.05 | 20.05 | 57,000 |
| 29 Mar 2024 | 19.90 | 20.10 | 19.85 | 19.85 | 19.85 | 113,000 |
| 28 Mar 2024 | 20.70 | 20.85 | 20.25 | 20.40 | 20.40 | 28,000 |
| 27 Mar 2024 | 19.85 | 20.90 | 19.85 | 20.65 | 20.65 | 63,000 |
| 26 Mar 2024 | 19.85 | 20.00 | 19.80 | 19.85 | 19.85 | 72,000 |
| 25 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 22 Mar 2024 | 19.70 | 19.85 | 19.70 | 19.85 | 19.85 | 2,000 |
| 21 Mar 2024 | 19.70 | 19.70 | 19.50 | 19.70 | 19.70 | 82,000 |
| 20 Mar 2024 | 19.75 | 19.80 | 19.55 | 19.80 | 19.80 | 41,000 |
| 19 Mar 2024 | 19.80 | 19.95 | 19.70 | 19.85 | 19.85 | 72,000 |
| 18 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 15 Mar 2024 | 20.60 | 20.60 | 20.05 | 20.45 | 20.45 | 33,000 |
| 14 Mar 2024 | 20.80 | 20.85 | 20.60 | 20.85 | 20.85 | 21,000 |
| 13 Mar 2024 | 21.65 | 22.45 | 20.75 | 21.00 | 21.00 | 284,000 |
| 12 Mar 2024 | 21.65 | 21.65 | 20.10 | 21.65 | 21.65 | 541,000 |
| 11 Mar 2024 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 9,000 |
| 08 Mar 2024 | 19.55 | 19.60 | 19.45 | 19.60 | 19.60 | 15,000 |
| 07 Mar 2024 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | 33,000 |
| 06 Mar 2024 | 19.70 | 19.95 | 19.65 | 19.95 | 19.95 | 23,000 |
| 05 Mar 2024 | 19.80 | 19.80 | 19.65 | 19.65 | 19.65 | 11,000 |
| 04 Mar 2024 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | 8,000 |
| 01 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 29 Feb 2024 | 19.85 | 19.85 | 19.70 | 19.75 | 19.75 | 14,000 |
| 27 Feb 2024 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | 10,000 |
| 26 Feb 2024 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 2,000 |
| 23 Feb 2024 | 19.70 | 19.75 | 19.65 | 19.75 | 19.75 | 23,000 |
| 22 Feb 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | 2,000 |
| 21 Feb 2024 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | 23,000 |
| 20 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 10,000 |
| 19 Feb 2024 | 19.85 | 19.85 | 19.75 | 19.85 | 19.85 | 6,000 |
| 16 Feb 2024 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 3,000 |
| 15 Feb 2024 | 20.00 | 20.00 | 19.65 | 19.85 | 19.85 | 33,000 |
| 05 Feb 2024 | 19.70 | 19.80 | 19.60 | 20.00 | 20.00 | 7,000 |
| 02 Feb 2024 | 20.00 | 20.00 | 20.00 | 17.95 | 17.95 | 1,000 |
| 01 Feb 2024 | 19.75 | 19.90 | 19.70 | 19.90 | 19.90 | 7,000 |
| 31 Jan 2024 | 19.65 | 19.90 | 19.60 | 19.90 | 19.90 | 6,000 |
| 30 Jan 2024 | 19.60 | 19.65 | 19.50 | 19.55 | 19.55 | 32,000 |
| 29 Jan 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 4,000 |
| 26 Jan 2024 | 19.85 | 19.85 | 19.65 | 19.70 | 19.70 | 13,000 |
| 25 Jan 2024 | 19.70 | 20.10 | 19.70 | 19.80 | 19.80 | 10,000 |
| 24 Jan 2024 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | 5,000 |
| 23 Jan 2024 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 12,000 |
| 22 Jan 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 4,000 |
| 19 Jan 2024 | 19.95 | 19.95 | 19.60 | 19.80 | 19.80 | 31,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.