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

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 29, 2018210.00215.00210.00215.00215.00169,134
Jun 28, 2018209.00213.50208.50209.50209.50203,800
Jun 27, 2018210.50212.00208.50209.50209.50159,250
Jun 26, 2018207.50212.00207.50207.50207.50388,250
Jun 26, 20186 Dividend
Jun 25, 2018212.00215.50209.50210.50204.50360,816
Jun 22, 2018214.50214.50210.00210.50204.50241,812
Jun 21, 2018214.00215.00213.00214.50208.39636,500
Jun 20, 2018215.00217.00212.50213.00206.93209,010
Jun 19, 2018212.00220.00212.00215.50209.36404,035
Jun 15, 2018212.00213.00211.50212.50206.44162,723
Jun 14, 2018211.50212.50211.00212.00205.96315,652
Jun 13, 2018212.50214.00212.50212.50206.44173,200
Jun 12, 2018213.50215.50211.50211.50205.47628,400
Jun 11, 2018215.00216.00212.50213.50207.41314,344
Jun 08, 2018215.00220.00215.00215.00208.87481,324
Jun 07, 2018212.50216.00211.00215.00208.87357,875
Jun 06, 2018207.50215.00207.50212.50206.44434,109
Jun 05, 2018209.00209.50206.00207.50201.59401,154
Jun 04, 2018199.50209.50199.50209.00203.04392,068
Jun 01, 2018200.00200.00198.50199.00193.3391,952
May 31, 2018198.00200.50196.50200.00194.30183,426
May 30, 2018196.00197.50194.00197.50191.87232,451
May 29, 2018199.50200.50196.50197.50191.87341,686
May 28, 2018201.00201.00198.50199.50193.81191,004
May 25, 2018201.50201.50198.00200.50194.79200,654
May 24, 2018200.50202.00199.00201.50195.76135,028
May 23, 2018200.50202.00199.50200.50194.79124,647
May 22, 2018200.00201.00199.50201.00195.27148,227
May 21, 2018198.50200.00197.50198.50192.84142,932
May 18, 2018200.00200.00195.00198.00192.36293,050
May 17, 2018201.00201.50199.00200.50194.79159,782
May 16, 2018198.50199.50198.00199.50193.81184,570
May 15, 2018201.00201.00198.00199.00193.33215,445
May 14, 2018201.50201.50198.00200.00194.30273,370
May 11, 2018196.00202.00194.50201.50195.76718,660
May 10, 2018192.00195.50191.50195.50189.93259,973
May 09, 2018194.00194.00191.00192.00186.53171,380
May 08, 2018194.50195.00190.50193.50187.98299,509
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...