Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Sunfon Construction Co., Ltd. (5514.TWO)

18.75
-0.45
(-2.34%)
At close: 1:30:25 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.6518.7518.5518.7518.758,000
Apr 29, 202518.4519.2018.4019.2019.2015,000
Apr 28, 202518.9019.0518.3519.0519.054,000
Apr 25, 202519.1020.2019.1019.3019.306,001
Apr 24, 202519.3019.3019.3019.3019.301,010
Apr 23, 202518.4518.8518.3018.8518.857,000
Apr 22, 202518.8018.8018.8018.8018.80-
Apr 21, 202519.3519.3518.5518.8018.803,000
Apr 18, 202519.3019.3019.0519.0519.052,008
Apr 17, 202519.0019.0019.0019.0019.001,001
Apr 16, 202518.8518.8518.8518.8518.851,001
Apr 15, 202518.5018.5018.5018.5018.501,199
Apr 14, 202518.3018.3018.3018.3018.301,000
Apr 11, 202517.8517.8517.8517.8517.85-
Apr 10, 202517.5517.8517.4517.8517.8516,047
Apr 9, 202516.0516.5015.5016.5016.5016,000
Apr 8, 202516.0516.6016.0516.5516.5540,000
Apr 7, 202517.8017.8017.8017.8017.8016,000
Apr 2, 202519.2019.7519.1519.7519.759,670
Apr 1, 202519.8019.8019.8019.8019.80-
Mar 31, 202519.8019.8019.8019.8019.80-
Mar 28, 202519.4519.8019.3519.8019.8010,000
Mar 27, 202519.4519.5519.4519.5519.555,001
Mar 26, 202519.4519.4519.4519.4519.45-
Mar 25, 202519.4519.4519.4519.4519.45-
Mar 24, 202519.4519.5019.4519.4519.455,657
Mar 21, 202520.2520.2520.0020.0020.002,005
Mar 20, 202519.7019.7019.3019.3019.3010,001
Mar 19, 202519.3519.6019.3019.6019.605,001
Mar 18, 202519.3019.3019.3019.3019.304,002
Mar 17, 202519.3019.6019.3019.6019.602,001
Mar 14, 202519.5019.5519.3519.5519.554,001
Mar 13, 202519.4019.5019.3019.5019.508,000
Mar 12, 202519.4519.6019.3519.6019.605,001
Mar 11, 202519.5019.5019.5019.5019.50-
Mar 10, 202519.4019.5019.4019.5019.5010,000
Mar 7, 202519.5519.5519.5519.5519.551,000
Mar 6, 202519.8519.8519.4519.4519.456,000
Mar 5, 202519.4519.5019.4519.5019.503,088
Mar 4, 202519.5519.6519.4519.6519.6514,000
Mar 3, 202519.5019.9019.5019.5519.5513,000
Feb 27, 202519.6019.7019.5019.7019.7013,000
Feb 26, 202519.7519.7519.7019.7019.702,000
Feb 25, 202520.0020.2519.6019.6519.6547,002
Feb 24, 202519.7020.0019.7020.0020.004,000
Feb 21, 202519.7019.7519.7019.7519.752,000
Feb 20, 202519.7519.7519.7519.7519.751,000
Feb 19, 202519.6019.7519.5519.7519.7516,000
Feb 18, 202519.8019.8019.5519.7519.7516,003
Feb 17, 202519.8019.8519.5019.8519.8514,093
Feb 14, 202520.0020.5019.5519.8019.8052,000
Feb 13, 202520.0520.0520.0520.0520.051,001
Feb 12, 202519.5020.3019.4020.0520.059,250
Feb 11, 202519.6019.9519.5519.7519.758,000
Feb 10, 202519.6019.7019.5019.5019.5012,094
Feb 7, 202519.8019.8019.5519.7519.759,410
Feb 6, 202519.9019.9019.4519.6019.6046,000
Feb 5, 202519.7019.7019.7019.7019.70-
Feb 4, 202519.7019.7019.7019.7019.701,000
Feb 3, 202519.7519.7519.5019.5519.5515,001
Jan 22, 202519.5019.8519.5019.7519.7524,000
Jan 21, 202519.9020.0019.5019.8519.8527,000
Jan 20, 202519.9019.9019.9019.9019.90-
Jan 17, 202519.6019.9019.5019.9019.9014,000
Jan 16, 202519.7019.9519.7019.9519.9524,000
Jan 15, 202519.7019.7019.7019.7019.70-
Jan 14, 202519.5519.8019.5019.7019.7027,000
Jan 13, 202519.5519.9019.5019.9019.9025,000
Jan 10, 202519.7019.9019.6019.9019.9025,000
Jan 9, 202520.5020.5019.6019.9019.9056,000
Jan 8, 202520.4020.4020.4020.4020.40-
Jan 7, 202520.4020.4020.4020.4020.401,000
Jan 6, 202520.0520.0520.0520.0520.05-
Jan 3, 202519.5520.0519.5020.0520.0514,000
Jan 2, 202520.0020.0519.4519.5019.5020,000
Dec 31, 202419.7019.9519.6019.9519.9512,000
Dec 30, 202419.6519.8019.6519.8019.802,000
Dec 27, 202419.7519.7519.6019.6019.6012,000
Dec 26, 202419.6519.8019.5019.8019.8011,000
Dec 25, 202419.7019.8519.6519.6519.6521,000
Dec 24, 202420.0020.0019.5519.6519.6521,000
Dec 23, 202419.7019.7519.5019.7519.7513,000
Dec 20, 202419.9019.9019.5519.7519.7513,000
Dec 19, 202419.7519.7519.5019.5519.5521,000
Dec 18, 202419.7019.7019.7019.7019.70-
Dec 17, 202419.7019.7019.7019.7019.70-
Dec 16, 202419.8019.8019.7019.7019.7011,000
Dec 13, 202419.9019.9019.9019.9019.903,000
Dec 12, 202419.8019.8019.8019.8019.80-
Dec 11, 202419.8019.8019.8019.8019.803,000
Dec 10, 202419.9519.9519.9019.9019.908,000
Dec 9, 202420.0520.0520.0520.0520.05-
Dec 6, 202420.0520.1020.0020.0520.0511,000
Dec 5, 202420.0520.0520.0020.0020.003,000
Dec 4, 202420.0020.0020.0020.0020.00-
Dec 3, 202420.1020.1520.0020.0020.0033,000
Dec 2, 202420.3520.3520.1020.1020.1052,000
Nov 29, 202420.0020.3020.0020.3020.3016,000
Nov 28, 202420.1020.8520.0020.8520.8516,000
Nov 27, 202420.5520.5520.1020.3020.3013,000
Nov 26, 202420.3520.5520.1520.5520.5511,000
Nov 25, 202420.3520.6020.3520.6020.604,000
Nov 22, 202420.4520.4520.4520.4520.451,000
Nov 21, 202420.2520.3520.2520.3520.3513,000
Nov 20, 202420.3520.3519.8020.2520.2528,279
Nov 19, 202420.5020.7520.5020.5020.506,000
Nov 18, 202420.6520.6520.6520.6520.65-
Nov 15, 202420.6021.0020.4020.6520.656,000
Nov 14, 202420.3020.6020.2520.6020.607,000
Nov 13, 202420.2520.3020.2020.3020.305,000
Nov 12, 202420.4520.4520.2520.2520.2528,000
Nov 11, 202420.4020.5020.4020.5020.5012,000
Nov 8, 202420.8520.8520.8520.8520.851,000
Nov 7, 202420.3520.6520.3520.6520.657,000
Nov 6, 202420.4520.4520.4020.4520.456,000
Nov 5, 202420.6021.3020.6020.7020.703,000
Nov 4, 202420.6020.6020.4020.6020.6022,000
Nov 1, 202420.6020.6520.6020.6520.654,000
Oct 30, 202420.9020.9020.8020.8020.805,000
Oct 29, 202421.0021.0021.0021.0021.001,000
Oct 28, 202421.0021.0020.8020.8520.859,000
Oct 25, 202421.6021.6020.9521.0021.0027,000
Oct 24, 202421.1021.1020.7520.9520.9532,000
Oct 23, 202421.2521.2521.1021.1021.1010,000
Oct 22, 202421.1521.5521.1521.5521.5512,000
Oct 21, 202421.1521.3521.1521.3521.3510,000
Oct 18, 202421.3021.3021.2021.2521.259,000
Oct 17, 202421.5021.5021.5021.5021.50-
Oct 16, 202421.3521.5021.3021.5021.5020,000
Oct 15, 202421.3021.3521.3021.3021.306,000
Oct 14, 202421.4021.6521.4021.6521.653,000
Oct 11, 202421.5021.6021.3021.6021.6032,000
Oct 9, 202421.7021.7021.5021.5021.5026,000
Oct 8, 202421.8522.0021.7021.9521.9532,000
Oct 7, 202421.8022.0021.6522.0022.0030,000
Oct 4, 202421.9021.9021.8521.8521.857,000
Oct 1, 202421.9021.9021.9021.9021.902,000
Sep 30, 202421.9021.9021.9021.9021.903,000
Sep 27, 202422.0022.1021.8521.9021.9019,000
Sep 26, 202422.2022.4521.8021.8521.8524,000
Sep 25, 202421.7522.2021.7522.2022.202,000
Sep 24, 202421.7522.0021.7522.0022.002,000
Sep 23, 202421.8021.9521.7021.9521.9524,000
Sep 20, 202421.8522.4021.6522.4022.4022,000
Sep 19, 202422.7022.8022.4522.5022.508,000
Sep 18, 202422.5023.2022.4022.4522.4523,000
Sep 16, 202422.5522.8022.3522.6022.6025,000
Sep 13, 202421.8022.7021.7522.7022.7020,000
Sep 12, 202422.0022.0021.5021.5021.5030,000
Sep 11, 202422.1022.1021.9021.9021.9014,000
Sep 10, 202422.0522.1522.0022.0022.0026,000
Sep 9, 202422.1022.1022.0022.0022.003,000
Sep 6, 202422.2022.2022.1022.1022.109,000
Sep 5, 202422.2022.2522.0022.1522.1525,000
Sep 4, 202422.1022.1021.5022.1022.1017,000
Sep 3, 202422.5022.5022.2522.3522.3524,000
Sep 2, 202422.4022.4022.4022.4022.403,000
Aug 30, 202423.0023.0022.2022.8522.8552,000
Aug 29, 202422.7022.7022.2522.2522.2527,000
Aug 28, 202422.2022.7022.1522.7022.7035,000
Aug 27, 202422.4022.4022.2022.3522.3543,000
Aug 26, 202422.8022.8022.3522.4022.4012,000
Aug 23, 202422.4022.4022.4022.4022.40-
Aug 22, 2024 1050:1000 Stock Splits
Aug 22, 202421.8522.4021.8022.4022.4031,000
Aug 21, 202422.1922.1921.4321.8121.8180,850
Aug 20, 202422.0022.0021.7621.8621.8628,350
Aug 19, 202421.8622.2421.4822.1922.1986,100
Aug 16, 202423.3023.5022.6522.7022.70105,000
Aug 15, 202422.2422.4322.1022.1922.1946,200
Aug 14, 202421.8122.3321.7622.1022.1052,500
Aug 13, 202422.8622.8620.9021.7621.7632,550
Aug 12, 202420.9521.1920.9521.1021.1010,500
Aug 9, 202421.1421.7120.9521.1021.1076,650
Aug 8, 202421.1421.1420.5221.0021.009,450
Aug 7, 202421.0521.1420.7621.0021.0012,600
Aug 6, 202420.6220.7119.8620.3320.3361,950
Aug 5, 202421.7621.7619.7620.5220.5290,300
Aug 2, 202422.8622.8621.8121.8121.8171,400
Aug 1, 202422.9023.1922.3822.8622.8693,450
Jul 31, 202423.8123.8122.7122.9022.90123,900
Jul 30, 202422.8123.5221.9523.1423.14226,800
Jul 29, 202422.1423.4321.7622.4822.48407,400
Jul 26, 202422.1422.1421.5721.7121.7176,650
Jul 23, 202422.1422.1921.4321.7121.71143,850
Jul 22, 202421.3821.6721.0521.4321.4376,650
Jul 19, 202421.9521.9521.3821.4821.48158,550
Jul 18, 202421.7122.1921.5221.5721.57169,050
Jul 17, 202421.4822.1021.2921.7121.71129,150
Jul 16, 202420.7622.1920.7621.2921.29218,400
Jul 15, 202420.8121.1420.4820.6220.6296,600
Jul 12, 202420.7620.7620.3320.5220.5232,550
Jul 11, 202420.4320.8620.4320.5220.5258,800
Jul 10, 202420.4821.0020.2920.3820.38138,600
Jul 9, 202420.4320.5220.3820.5220.5233,600
Jul 8, 202420.5220.7120.5220.5720.5723,100
Jul 5, 202420.6720.7120.5720.6220.6233,600
Jul 4, 202420.3820.7620.3820.5720.5729,400
Jul 3, 202420.8620.9520.5220.5720.5725,200
Jul 2, 202420.4820.8120.4820.6720.6725,200
Jul 1, 202420.6721.3820.6220.7120.7175,600
Jun 28, 202420.6220.6220.5220.6220.6217,850
Jun 27, 202420.7120.9520.2920.5720.5756,700
Jun 26, 202420.5721.8620.3321.0021.0087,150
Jun 25, 202420.5220.5220.1920.2920.2913,650
Jun 24, 202420.6720.6720.1920.1920.1955,650
Jun 21, 202420.1920.6719.9520.1920.1981,900
Jun 20, 202420.2420.3320.1420.1420.1436,750
Jun 19, 202420.7620.8120.2920.3820.3830,450
Jun 18, 202420.4320.4320.1920.2920.2931,500
Jun 17, 202420.5220.5220.0520.2420.2453,550
Jun 14, 202420.3820.4820.3320.3320.3323,100
Jun 13, 202420.4320.4820.2920.2920.2931,500
Jun 12, 202420.6220.6220.3320.3820.3852,500
Jun 11, 202421.4321.4320.4320.6220.62106,050
Jun 7, 202421.3821.9521.3321.3321.33108,150
Jun 6, 202421.4321.4321.1921.2421.2437,800
Jun 5, 202421.3321.5221.2421.4321.4315,750
Jun 4, 202421.4321.4321.1421.3321.3340,950
Jun 3, 202421.0521.5221.0521.5221.5250,400
May 31, 202420.6721.6720.6721.0521.0567,200
May 30, 202420.8620.9520.5720.6220.6253,550
May 29, 202420.8121.1020.7620.8620.8635,700
May 28, 202420.9020.9520.8620.9520.9569,300
May 27, 202421.0521.0520.9020.9020.9018,900
May 24, 202421.0521.0520.6221.0521.0538,850
May 23, 202421.5221.5220.9521.1921.1942,000
May 22, 202421.6721.8121.4821.5221.5257,750
May 21, 202421.6721.6721.4821.6721.6744,100
May 20, 202422.0022.0521.5221.6721.6734,650
May 17, 202421.8122.1921.7121.9521.9549,350
May 16, 202421.3821.7621.3321.6721.6799,750
May 15, 202421.3821.6721.2921.4821.4838,850
May 14, 202421.4321.5221.2421.5721.5754,600
May 13, 202420.8621.8120.8621.4321.43159,600
May 10, 202421.7121.8620.8620.8620.86238,350
May 9, 202422.1022.2421.7121.7121.7171,400
May 8, 202422.1922.5721.8621.9021.90193,200
May 7, 202423.1023.3821.7622.1922.19578,550
May 6, 202423.4324.2423.1023.1023.10421,050
May 3, 202423.8624.6723.3823.6223.62429,450
May 2, 202423.0025.0023.0023.9023.901,083,600
Apr 30, 202423.4323.4322.4322.7622.76299,250

Related Tickers

5523.TWO Fong-Chien Construction Co.,LTD.
30.50
-0.33%
 
4416.TWO Shanyuan Co., Ltd.
63.90
+0.79%
 
2596.TWO ReaLy Development & Construction Corp.
32.05
+0.16%
 
6264.TWO Kingland Property Corporation Ltd.
7.76
-0.39%
 
3512.TWO Huang Long Development Co.,Ltd.
27.20
0.00%
 
5529.TWO MEGA International Development Co.,Ltd.
32.90
0.00%
 
1456.TW I-Hwa Industrial Co.,Ltd
13.50
+0.75%
 
1437.TW GTM Holdings Corporation
31.80
-0.63%
 
2701.TW Wan Hwa Enterprise Company Ltd.
11.35
+0.44%
 
2528.TW Crowell Development Corp.
35.70
-0.70%