8341.TW - Sunny Friend Environmental Technology Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2018222.00222.00215.00215.50215.50384,038
Nov 19, 2018224.00225.00221.00221.50221.50132,124
Nov 16, 2018225.00226.00223.50224.00224.0095,502
Nov 15, 2018226.50227.00221.00223.50223.50177,400
Nov 14, 2018227.00229.00224.50225.00225.00182,041
Nov 13, 2018223.00227.00223.00225.50225.50154,734
Nov 12, 2018226.00228.00225.50227.50227.5078,826
Nov 09, 2018226.50227.00224.50226.00226.0097,698
Nov 08, 2018229.50230.00226.00226.50226.50265,556
Nov 07, 2018221.00225.50219.50225.50225.50332,489
Nov 06, 2018218.50223.00218.50218.50218.50190,300
Nov 05, 2018219.00220.50217.00220.50220.50192,545
Nov 02, 2018222.00223.00217.00219.00219.00270,217
Nov 01, 2018223.00226.00218.00222.00222.00495,819
Oct 31, 2018218.50224.50218.50223.00223.00208,180
Oct 30, 2018218.00219.50215.50216.50216.50165,596
Oct 29, 2018220.00223.50219.00219.50219.50331,819
Oct 26, 2018225.00234.00216.50219.50219.50945,000
Oct 25, 2018222.00222.00216.00222.00222.00400,574
Oct 24, 2018215.00223.00215.00222.50222.50498,017
Oct 23, 2018212.50216.50208.50213.00213.00255,243
Oct 22, 2018205.50213.50205.00213.00213.00266,660
Oct 19, 2018202.50205.50199.00205.50205.50266,280
Oct 18, 2018204.50207.00198.50202.50202.50415,300
Oct 17, 2018211.00213.00200.50204.00204.00351,897
Oct 16, 2018210.00212.00207.50209.00209.00147,717
Oct 15, 2018212.50212.50207.00210.00210.00115,599
Oct 12, 2018204.50212.50201.00212.50212.50277,613
Oct 11, 2018209.00209.00198.50204.00204.00495,522
Oct 09, 2018219.50220.00216.00216.50216.50139,049
Oct 08, 2018214.00222.00214.00218.00218.00154,556
Oct 05, 2018224.00225.50214.00217.00217.00252,333
Oct 04, 2018224.00226.00223.00225.00225.0080,313
Oct 03, 2018224.50227.50222.50223.00223.00169,398
Oct 02, 2018221.50226.00220.50222.00222.00155,100
Oct 01, 2018221.50224.50220.50222.00222.0096,110
Sep 28, 2018228.00228.50222.50223.00223.00236,592
Sep 27, 2018231.00234.00226.50228.00228.00351,452
Sep 26, 2018217.50232.00217.50231.50231.50650,596
Sep 25, 2018214.00219.00211.50216.50216.50137,378
Sep 21, 2018213.50214.00211.00214.00214.00221,701
Sep 20, 2018211.50214.00210.00213.00213.00207,930
Sep 19, 2018209.00212.50209.00211.50211.50179,000
Sep 18, 2018207.50213.00205.00208.00208.00272,369
Sep 17, 2018216.50216.50208.00208.50208.50397,807
Sep 14, 2018220.00221.50215.50216.50216.50231,899
Sep 13, 2018224.00224.00218.00219.00219.00258,817
Sep 12, 2018226.00226.00220.00223.50223.50189,300
Sep 11, 2018222.00226.50218.50223.50223.50179,800
Sep 10, 2018223.00226.00216.00219.50219.50151,826
Sep 07, 2018230.00230.50223.50224.00224.00117,374
Sep 06, 2018231.50231.50227.50229.50229.50108,650
Sep 05, 2018224.50231.50224.50230.00230.00149,861
Sep 04, 2018227.50229.00224.00228.00228.00316,125
Sep 03, 2018230.50232.50223.50223.50223.50313,068
Aug 31, 2018237.50237.50230.00230.00230.00377,403
Aug 30, 2018239.50240.00237.00238.50238.50116,457
Aug 29, 2018240.00240.00238.00238.00238.0097,620
Aug 28, 2018242.00242.00238.50240.00240.00228,084
Aug 27, 2018238.50243.00238.50242.50242.50188,535
Aug 24, 2018238.50242.50238.00240.00240.00167,733
Aug 23, 2018243.00243.00239.00239.50239.50145,177
Aug 22, 2018246.50247.00241.00241.50241.50111,394
Aug 21, 2018244.50246.50240.00244.50244.50548,407
Aug 20, 2018247.00247.00238.00243.00243.00505,417
Aug 17, 2018249.00250.00246.00248.00248.00284,380
Aug 16, 2018249.00254.00245.50250.00250.00502,051
Aug 15, 2018261.00261.00248.50250.00250.001,044,604
Aug 14, 2018257.50264.00256.00261.00261.00425,347
Aug 13, 2018258.50261.50253.00254.00254.00548,464
Aug 10, 2018256.50267.50255.50262.00262.00523,537
Aug 09, 2018253.00257.50250.00257.50257.50514,123
Aug 08, 2018245.50259.00244.00254.50254.501,167,726
Aug 07, 2018246.00246.00240.50241.50241.50186,601
Aug 06, 2018240.00246.50239.00244.50244.50216,082
Aug 03, 2018239.00240.50237.50237.50237.50228,253
Aug 02, 2018237.50241.00237.50239.00239.00453,510
Aug 01, 2018239.50241.00236.50237.00237.00372,874
Jul 31, 2018237.50241.00237.50239.00239.00159,100
Jul 30, 2018240.00240.00237.50237.50237.50146,054
Jul 27, 2018239.50243.50237.50240.00240.00413,349
Jul 26, 2018245.50245.50238.00239.00239.00418,280
Jul 25, 2018246.50246.50241.00244.00244.00188,068
Jul 24, 2018244.00247.00240.00246.50246.50387,895
Jul 23, 2018238.00247.00235.50247.00247.00717,538
Jul 20, 2018231.50237.00231.50235.00235.00225,891
Jul 19, 2018236.00237.50231.00231.50231.50198,377
Jul 18, 2018235.00238.50232.00235.50235.50339,837
Jul 17, 2018226.50235.00226.50234.50234.50512,919
Jul 16, 2018230.00230.00226.00227.00227.00252,853
Jul 13, 2018226.00232.00226.00229.50229.50706,620
Jul 12, 2018217.00229.00217.00223.50223.50507,631
Jul 11, 2018215.50220.00215.50218.50218.50178,300
Jul 10, 2018216.00218.00215.00216.50216.50216,287
Jul 09, 2018214.00215.50213.50214.50214.50149,185
Jul 06, 2018212.00214.00209.50213.00213.00179,493
Jul 05, 2018211.50213.50211.00212.00212.00128,334
Jul 04, 2018211.50212.50209.50211.50211.50110,080
Jul 03, 2018212.00215.00211.00211.50211.50125,201
Jul 02, 2018217.00217.50211.50212.00212.00239,089
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...