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

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 12, 2019271.00271.00268.50270.00270.0033,200
Sep 11, 2019270.50270.50267.50269.00269.0077,235
Sep 10, 2019270.50271.00268.00269.50269.50107,300
Sep 06, 2019267.50269.00267.00269.00269.0083,494
Sep 05, 2019267.00267.50264.00267.50267.5093,150
Sep 04, 2019265.50266.50265.00265.00265.0074,690
Sep 03, 2019264.50267.50263.00264.50264.5099,775
Sep 02, 2019264.00264.50260.00262.50262.5094,827
Aug 30, 2019263.50264.50261.50261.50261.5075,764
Aug 29, 2019262.50262.50259.50261.00261.0077,000
Aug 28, 2019262.50264.00258.50262.00262.00134,750
Aug 27, 2019262.50263.00261.50262.00262.0053,440
Aug 26, 2019262.00264.00261.00262.50262.5084,767
Aug 23, 2019265.00266.00263.50265.00265.0043,740
Aug 22, 2019268.00268.50263.50265.50265.5076,636
Aug 21, 2019266.00269.00265.00266.50266.50124,412
Aug 20, 2019262.50265.00262.50264.50264.5081,622
Aug 19, 2019261.50262.50261.00262.00262.0076,391
Aug 16, 2019262.50262.50260.00260.50260.50113,181
Aug 15, 2019262.00263.00261.50262.00262.0056,700
Aug 14, 2019262.00264.50261.50264.00264.00152,158
Aug 13, 2019258.50259.50258.00259.00259.0044,685
Aug 12, 2019260.00264.00258.50259.00259.0074,500
Aug 08, 2019263.00263.00259.50261.00261.0080,071
Aug 07, 2019260.00263.50258.50262.00262.0085,677
Aug 06, 2019257.00259.50253.50256.00256.00264,768
Aug 05, 2019267.50267.50261.50262.00262.0075,805
Aug 02, 2019268.00268.00262.50262.50262.50137,265
Aug 01, 2019265.50266.00265.00266.00266.0021,161
Jul 31, 2019266.00267.50265.00265.50265.5076,814
Jul 30, 2019269.00269.00264.00265.50265.5086,213
Jul 29, 2019270.00270.00264.00265.00265.0091,671
Jul 26, 2019271.50271.50269.00270.00270.0045,132
Jul 25, 2019271.00272.00270.00270.00270.00133,060
Jul 24, 2019266.00270.50264.00270.00270.00163,010
Jul 23, 2019266.00266.00263.50265.50265.50157,210
Jul 22, 2019267.00268.50265.50266.00266.00139,065
Jul 19, 2019266.50268.00265.50267.00267.00108,400
Jul 18, 2019266.00267.00265.00265.00265.00101,529
Jul 17, 2019268.00269.00267.00267.00267.0076,093
Jul 16, 2019271.00271.00266.50269.00269.0089,899
Jul 15, 2019271.00271.00269.00271.00271.0042,200
Jul 12, 2019270.50271.00268.50268.50268.50179,047
Jul 11, 2019274.00274.50269.50270.00270.00163,059
Jul 10, 2019273.00274.50272.00272.50272.50110,345
Jul 09, 2019270.00275.00270.00274.00274.00165,510
Jul 08, 2019266.50272.00265.00270.00270.00222,000
Jul 05, 2019275.00275.00268.00269.00269.00216,022
Jul 04, 2019275.00275.50274.00275.00275.0083,506
Jul 03, 2019274.00276.50273.00274.50274.50308,586
Jul 03, 20196.5 Dividend
Jul 02, 2019277.00278.50275.00278.00271.50231,635
Jul 01, 2019278.00278.00275.50277.00270.5275,309
Jun 28, 2019275.50276.50273.50276.50270.04253,400
Jun 27, 2019278.50279.50272.00275.50269.06289,904
Jun 26, 2019278.00280.50278.00278.00271.50250,290
Jun 25, 2019277.50279.00276.50278.00271.50293,331
Jun 24, 2019274.00278.00274.00277.50271.01327,242
Jun 21, 2019270.00273.00270.00273.00266.62158,278
Jun 20, 2019268.50273.00268.50271.50265.15251,242
Jun 19, 2019269.00271.50266.50271.00264.66310,063
Jun 18, 2019266.50269.00264.50268.50262.22182,561
Jun 17, 2019260.00266.50260.00266.50260.2799,338
Jun 14, 2019263.00263.00258.50261.00254.90240,652
Jun 13, 2019262.50263.50262.50262.50256.3650,339
Jun 12, 2019265.00266.00262.00264.50258.32167,338
Jun 11, 2019269.00269.00265.50265.50259.2988,344
Jun 10, 2019274.50274.50266.50269.00262.71274,334
Jun 06, 2019269.00269.50265.00267.50261.25175,245
Jun 05, 2019268.50269.50265.50269.00262.71132,085
Jun 04, 2019267.00271.50267.00267.00260.76306,161
Jun 03, 2019261.00266.50259.00266.50260.27149,493
May 31, 2019262.50262.50260.00260.50254.41130,202
May 30, 2019260.00262.50259.00262.50256.3689,190
May 29, 2019258.50261.00258.50260.00253.92194,220
May 28, 2019263.00263.00258.50261.00254.90304,120
May 27, 2019264.50264.50260.50263.00256.85198,400
May 24, 2019271.00274.50263.00263.00256.85421,252
May 23, 2019279.50280.00266.00269.00262.71659,938
May 22, 2019273.00280.00273.00279.00272.48813,771
May 21, 2019270.50272.50268.00272.50266.13354,302
May 20, 2019268.00274.00266.00269.00262.71204,460
May 17, 2019273.00275.00265.00265.50259.29504,633
May 16, 2019276.00277.00270.00270.00263.69449,011
May 15, 2019273.00276.00267.50273.00266.62564,290
May 14, 2019257.50274.00257.50274.00267.59957,108
May 13, 2019256.50264.00256.50260.50254.41209,947
May 10, 2019262.00262.00257.00258.00251.97166,257
May 09, 2019261.00264.00258.00259.00252.94182,916
May 08, 2019255.00264.00252.50262.50256.36304,760
May 07, 2019258.00261.00257.00257.00250.99176,145
May 06, 2019261.00261.00256.00257.50251.48262,438
May 03, 2019264.00264.50260.50262.50256.36133,837
May 02, 2019265.00269.00263.00264.00257.83223,287
Apr 30, 2019259.00268.00259.00263.00256.85361,646
Apr 29, 2019264.00266.00258.50258.50252.46354,991
Apr 26, 2019263.00270.00262.50266.00259.78916,815
Apr 25, 2019262.00267.00261.00261.50255.39347,602
Apr 24, 2019249.00265.00249.00261.00254.90821,695
Apr 23, 2019250.00252.00248.00248.50242.69258,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...