Taiwan - Delayed Quote
TWD
Sunny Friend Environmental Technology Co., Ltd. (8341.TW)
72.10
-0.50
(-0.69%)
At close: November 6 at 1:30:14 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
71.00
72.30
69.40
72.10
72.10
642,166
Nov 5, 2026
73.80
74.50
72.60
72.60
72.60
311,152
Nov 4, 2026
74.70
75.10
73.10
73.80
73.80
320,248
Nov 3, 2026
75.80
75.80
74.50
74.60
74.60
250,146
Nov 2, 2026
74.70
75.60
74.70
75.40
75.40
126,149
Oct 30, 2026
76.00
76.00
75.10
75.20
75.20
159,015
Oct 29, 2026
76.40
77.00
75.90
76.00
76.00
157,200
Oct 28, 2026
76.40
78.00
75.90
77.20
77.20
684,007
Oct 27, 2026
75.60
78.50
75.10
78.50
78.50
938,255
Oct 23, 2026
75.60
75.60
75.60
75.60
75.60
-
Oct 22, 2026
75.20
75.60
75.00
75.60
75.60
291,000
Oct 21, 2026
74.20
75.00
74.20
74.90
74.90
117,000
Oct 20, 2026
74.20
75.00
74.20
74.60
74.60
146,000
Oct 19, 2026
73.70
75.00
73.70
74.40
74.40
271,000
Oct 16, 2026
74.60
74.80
74.30
74.60
74.60
142,001
Oct 15, 2026
74.30
74.30
73.80
74.10
74.10
213,120
Oct 14, 2026
74.10
74.40
74.00
74.40
74.40
99,050
Oct 13, 2026
73.80
74.30
73.80
74.10
74.10
153,100
Oct 12, 2026
74.30
74.30
73.80
74.00
74.00
106,023
Oct 8, 2026
73.60
73.80
73.50
73.80
73.80
97,480
Oct 7, 2026
73.70
73.80
73.60
73.60
73.60
158,018
Oct 6, 2026
73.90
73.90
73.60
73.70
73.70
143,014
Oct 5, 2026
74.20
74.20
73.80
73.80
73.80
279,000
Oct 2, 2026
74.30
74.30
74.10
74.20
74.20
109,112
Oct 1, 2026
74.40
74.40
74.20
74.20
74.20
104,012
Sep 30, 2026
74.80
74.80
74.20
74.40
74.40
150,061
Sep 29, 2026
74.50
74.60
74.30
74.30
74.30
98,025
Sep 24, 2026
74.70
74.70
74.50
74.50
74.50
101,248
Sep 23, 2026
74.80
75.10
74.60
74.60
74.60
85,000
Sep 22, 2026
74.60
75.10
74.60
74.70
74.70
123,496
Sep 21, 2026
74.70
75.00
74.50
74.80
74.80
79,025
Sep 18, 2026
74.50
75.30
74.40
75.30
75.30
152,006
Sep 17, 2026
74.70
74.70
74.20
74.50
74.50
101,000
Sep 16, 2026
74.20
74.40
74.10
74.10
74.10
88,036
Sep 15, 2026
74.20
74.60
74.20
74.20
74.20
128,156
Sep 14, 2026
75.10
75.10
74.00
74.20
74.20
273,000
Sep 11, 2026
74.50
74.60
74.40
74.40
74.40
136,500
Sep 10, 2026
74.70
74.80
74.50
74.60
74.60
175,250
Sep 9, 2026
74.70
75.30
74.70
74.90
74.90
133,200
Sep 8, 2026
75.10
75.10
74.60
74.60
74.60
224,018
Sep 7, 2026
76.50
76.50
75.00
75.10
75.10
155,589
Sep 4, 2026
75.80
75.80
75.10
75.20
75.20
155,188
Sep 3, 2026
75.30
75.80
75.10
75.10
75.10
106,146
Sep 2, 2026
75.40
75.60
75.30
75.60
75.60
82,139
Sep 1, 2026
75.60
75.90
75.30
75.40
75.40
231,095
Aug 31, 2026
76.70
76.70
75.80
75.90
75.90
234,021
Aug 28, 2026
76.40
76.70
76.00
76.70
76.70
157,470
Aug 27, 2026
76.70
76.80
76.20
76.40
76.40
153,623
Aug 26, 2026
76.80
77.20
76.50
76.80
76.80
96,000
Aug 25, 2026
76.60
77.00
76.30
76.80
76.80
172,129
Aug 24, 2026
77.20
77.70
76.50
76.50
76.50
147,040
Aug 21, 2026
76.60
76.70
76.30
76.60
76.60
103,000
Aug 20, 2026
76.40
76.60
76.10
76.60
76.60
129,000
Aug 19, 2026
75.80
75.90
75.50
75.70
75.70
139,100
Aug 18, 2026
75.80
76.10
75.60
75.80
75.80
97,030
Aug 17, 2026
76.20
76.60
75.80
75.80
75.80
106,020
Aug 14, 2026
76.30
76.30
75.70
75.90
75.90
145,021
Aug 13, 2026
76.60
76.70
76.10
76.40
76.40
179,000
Aug 12, 2026
76.90
77.40
76.50
76.60
76.60
169,497
Aug 11, 2026
77.20
77.30
76.70
76.90
76.90
134,000
Aug 10, 2026
76.40
77.30
76.00
77.20
77.20
228,308
Aug 7, 2026
75.50
76.20
75.50
76.00
76.00
209,097
Aug 6, 2026
75.10
75.50
75.10
75.30
75.30
86,020
Aug 5, 2026
75.90
75.90
75.10
75.30
75.30
104,193
Aug 4, 2026
75.60
75.60
74.90
75.30
75.30
230,001
Aug 3, 2026
75.60
76.20
75.60
76.00
76.00
119,024
Jul 31, 2026
76.10
76.70
76.10
76.40
76.40
131,350
Jul 30, 2026
76.20
76.60
75.30
75.40
75.40
185,001
Jul 29, 2026
76.80
76.90
75.30
76.20
76.20
350,235
Jul 28, 2026
77.00
77.00
76.00
76.50
76.50
187,151
Jul 27, 2026
77.50
77.90
77.10
77.40
77.40
194,000
Jul 24, 2026
76.00
77.20
76.00
77.00
77.00
251,014
Jul 23, 2026
75.70
76.80
75.60
76.60
76.60
134,005
Jul 22, 2026
76.60
77.30
75.70
75.70
75.70
253,050
Jul 21, 2026
76.30
76.60
76.10
76.60
76.60
125,105
Jul 20, 2026
76.80
76.80
75.50
75.90
75.90
210,010
Jul 17, 2026
76.50
77.10
75.80
76.10
76.10
336,060
Jul 16, 2026
76.00
77.50
75.90
77.10
77.10
315,497
Jul 15, 2026
75.00
76.30
75.00
76.20
76.20
256,013
Jul 14, 2026
76.70
76.70
74.50
75.20
75.20
375,123
Jul 13, 2026
76.60
77.20
76.00
76.20
76.20
267,678
Jul 9, 2026
76.70
76.90
76.30
76.60
76.60
146,064
Jul 8, 2026
76.70
77.10
76.30
76.90
76.90
139,200
Jul 7, 2026
77.80
77.80
76.20
76.70
76.70
256,145
Jul 6, 2026
77.20
78.30
77.00
77.00
77.00
288,000
Jul 3, 2026
75.40
77.80
75.40
77.10
77.10
319,039
Jul 2, 2026
75.80
76.10
75.50
75.60
75.60
122,032
Jul 1, 2026
76.00
76.10
75.10
75.80
75.80
190,014
Jun 30, 2026
75.90
76.10
75.10
75.90
75.90
186,074
Jun 29, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
74.60
75.90
74.50
75.50
75.50
306,150
Jun 26, 2026
78.60
78.70
77.50
78.10
74.10
654,700
Jun 25, 2026
78.30
79.10
78.00
78.60
74.57
314,350
Jun 24, 2026
79.00
79.00
78.00
78.30
74.29
449,300
Jun 23, 2026
79.30
79.50
78.90
79.30
75.24
296,025
Jun 22, 2026
79.70
79.70
78.90
79.30
75.24
306,146
Jun 18, 2026
79.90
80.70
79.40
79.60
75.52
177,052
Jun 17, 2026
80.00
80.20
79.30
79.80
75.71
249,300
Jun 16, 2026
81.00
81.00
79.80
80.00
75.90
248,184
Jun 15, 2026
81.30
81.90
80.40
81.00
76.85
295,496
Jun 12, 2026
81.70
82.50
81.00
81.20
77.04
475,886
Jun 11, 2026
81.50
81.90
80.60
81.00
76.85
480,599
Jun 10, 2026
80.90
82.00
80.50
81.30
77.14
679,105
Jun 9, 2026
78.30
81.70
78.30
80.90
76.76
774,624
Jun 8, 2026
76.80
78.50
76.80
77.90
73.91
282,000
Jun 5, 2026
79.40
79.40
78.00
79.00
74.95
381,329
Jun 4, 2026
77.50
78.80
77.50
78.60
74.57
443,758
Jun 3, 2026
77.20
78.00
76.70
77.50
73.53
404,437
Jun 2, 2026
76.50
76.70
76.10
76.70
72.77
252,200
Jun 1, 2026
75.30
76.60
74.90
76.60
72.68
330,662
May 29, 2026
74.90
75.50
74.90
75.20
71.35
161,841
May 28, 2026
75.30
75.60
74.60
74.80
70.97
250,933
May 27, 2026
75.70
75.70
75.20
75.40
71.54
180,131
May 26, 2026
75.70
75.90
75.40
75.70
71.82
157,108
May 25, 2026
76.20
76.30
75.50
75.70
71.82
240,854
May 22, 2026
76.50
76.50
76.00
76.20
72.30
136,033
May 21, 2026
76.10
76.70
75.80
76.70
72.77
185,124
May 20, 2026
76.30
76.30
75.60
76.00
72.11
161,010
May 19, 2026
76.70
77.00
76.20
76.20
72.30
172,089
May 18, 2026
76.10
76.10
75.50
76.10
72.20
180,074
May 15, 2026
76.90
77.90
76.10
76.50
72.58
348,330
May 14, 2026
76.30
77.60
76.10
76.20
72.30
354,601
May 13, 2026
76.00
76.40
75.70
75.90
72.01
135,062
May 12, 2026
76.40
76.80
76.20
76.20
72.30
211,000
May 11, 2026
76.10
76.40
75.80
76.10
72.20
190,497
May 8, 2026
75.50
76.00
74.90
75.80
71.92
291,792
May 7, 2026
75.30
75.50
74.70
75.50
71.63
320,000
May 6, 2026
75.60
76.60
75.00
75.30
71.44
483,613
May 5, 2026
74.50
74.50
74.00
74.30
70.49
284,424
May 4, 2026
74.70
75.00
74.30
74.30
70.49
205,327
Apr 30, 2026
75.20
75.20
74.60
74.70
70.87
155,139
Apr 29, 2026
74.50
75.10
74.50
74.80
70.97
144,185
Apr 28, 2026
74.00
74.80
74.00
74.50
70.68
172,162
Apr 27, 2026
74.70
74.70
73.60
74.20
70.40
294,144
Apr 24, 2026
75.00
75.10
74.20
74.90
71.06
248,501
Apr 23, 2026
75.80
75.90
74.50
75.10
71.25
368,500
Apr 22, 2026
76.00
76.30
75.60
75.80
71.92
191,454
Apr 21, 2026
75.10
76.00
75.00
75.90
72.01
201,574
Apr 20, 2026
75.70
76.50
74.90
75.00
71.16
606,200
Apr 17, 2026
76.60
76.60
76.10
76.30
72.39
155,379
Apr 16, 2026
76.00
76.50
75.90
76.40
72.49
206,201
Apr 15, 2026
75.70
76.00
75.50
75.80
71.92
195,650
Apr 14, 2026
75.60
75.90
75.50
75.70
71.82
123,249
Apr 13, 2026
75.60
75.90
75.20
75.60
71.73
179,000
Apr 10, 2026
76.10
76.80
76.00
76.10
72.20
148,046
Apr 9, 2026
76.20
76.40
75.90
76.00
72.11
103,052
Apr 8, 2026
76.20
76.60
76.10
76.20
72.30
129,690
Apr 7, 2026
76.20
76.30
75.80
75.80
71.92
79,010
Apr 2, 2026
76.50
76.70
76.00
76.20
72.30
133,000
Apr 1, 2026
76.60
76.80
76.00
76.30
72.39
88,122
Mar 31, 2026
76.30
76.80
75.50
76.00
72.11
136,049
Mar 30, 2026
76.70
77.00
76.20
76.30
72.39
140,253
Mar 27, 2026
76.10
77.30
75.40
77.00
73.06
156,000
Mar 26, 2026
76.80
77.10
76.50
76.50
72.58
116,269
Mar 25, 2026
76.90
77.00
76.30
76.80
72.87
121,000
Mar 24, 2026
76.30
76.40
75.20
76.40
72.49
142,070
Mar 23, 2026
75.70
76.50
75.60
75.60
71.73
228,301
Mar 20, 2026
76.40
77.40
76.20
77.40
73.44
254,069
Mar 19, 2026
77.80
78.00
76.30
76.40
72.49
264,100
Mar 18, 2026
77.80
78.40
77.50
77.80
73.82
142,066
Mar 17, 2026
77.30
78.70
77.10
77.80
73.82
177,152
Mar 16, 2026
76.70
77.30
76.70
77.00
73.06
140,000
Mar 13, 2026
76.00
77.00
76.00
76.70
72.77
130,000
Mar 12, 2026
76.50
77.60
76.50
76.80
72.87
172,001
Mar 11, 2026
76.50
77.60
76.50
77.10
73.15
128,124
Mar 10, 2026
76.90
76.90
75.70
76.20
72.30
173,200
Mar 9, 2026
76.00
76.40
74.80
75.60
71.73
424,088
Mar 6, 2026
77.40
78.10
76.80
77.60
73.63
414,533
Mar 5, 2026
79.20
79.50
78.20
79.20
75.14
185,060
Mar 4, 2026
79.20
79.20
77.30
77.50
73.53
346,231
Mar 3, 2026
79.10
80.30
78.90
79.30
75.24
293,115
Mar 2, 2026
78.60
80.30
78.30
80.10
76.00
338,500
Feb 26, 2026
78.20
78.90
78.10
78.90
74.86
259,326
Feb 25, 2026
77.70
78.20
77.40
78.20
74.19
199,029
Feb 24, 2026
77.00
78.20
77.00
77.70
73.72
273,073
Feb 23, 2026
76.90
77.80
76.70
77.00
73.06
267,700
Feb 11, 2026
76.10
76.90
76.10
76.90
72.96
320,500
Feb 10, 2026
75.00
75.10
74.00
75.10
71.25
243,328
Feb 9, 2026
76.10
76.60
75.10
75.20
71.35
173,150
Feb 6, 2026
75.80
75.90
74.80
75.70
71.82
267,011
Feb 5, 2026
76.20
77.30
76.00
76.30
72.39
143,050
Feb 4, 2026
75.80
76.50
75.60
76.00
72.11
173,000
Feb 3, 2026
76.10
76.30
74.80
75.80
71.92
296,210
Feb 2, 2026
76.70
76.70
75.50
76.00
72.11
499,125
Jan 30, 2026
77.70
77.70
76.40
76.90
72.96
482,078
Jan 29, 2026
78.80
79.30
77.70
77.90
73.91
346,200
Jan 28, 2026
79.10
79.80
78.50
78.70
74.67
356,000
Jan 27, 2026
79.80
80.00
78.60
78.60
74.57
335,030
Jan 26, 2026
79.60
79.70
78.10
78.60
74.57
472,297
Jan 23, 2026
80.20
80.50
79.50
79.60
75.52
236,514
Jan 22, 2026
80.50
81.10
79.90
79.90
75.81
343,211
Jan 21, 2026
80.50
81.60
79.80
79.90
75.81
476,210
Jan 20, 2026
81.60
82.00
80.00
80.80
76.66
545,619
Jan 19, 2026
82.60
83.30
81.50
81.60
77.42
720,057
Jan 16, 2026
83.30
85.60
81.20
81.90
77.71
1,359,108
Jan 15, 2026
89.00
91.00
83.10
84.30
79.98
2,471,041
Jan 14, 2026
90.00
96.60
89.60
91.50
86.81
4,804,184
Jan 13, 2026
87.90
92.00
86.40
88.70
84.16
4,218,453
Jan 12, 2026
78.60
85.10
78.60
85.10
80.74
1,246,408
Jan 9, 2026
77.20
77.70
76.00
77.40
73.44
181,367
Jan 8, 2026
77.40
77.80
76.70
77.20
73.25
200,500
Jan 7, 2026
76.40
77.20
76.20
76.30
72.39
204,200
Jan 6, 2026
77.10
77.20
76.30
76.40
72.49
221,250
Jan 5, 2026
78.80
78.80
76.70
77.10
73.15
363,124
Jan 2, 2026
79.40
80.10
78.80
78.80
74.76
179,055
Dec 31, 2025
77.60
79.60
77.60
78.70
74.67
279,450
Dec 30, 2025
77.90
78.00
77.60
77.60
73.63
142,244
Dec 29, 2025
78.20
78.80
77.90
77.90
73.91
251,425
Dec 26, 2025
78.00
78.40
77.90
78.10
74.10
91,000
Dec 24, 2025
78.40
79.80
77.90
78.00
74.01
104,066
Dec 23, 2025
78.80
78.80
77.90
78.40
74.38
111,008
Dec 22, 2025
78.90
78.90
78.20
78.50
74.48
104,000
Dec 19, 2025
78.80
79.00
78.50
78.90
74.86
58,600
Dec 18, 2025
78.30
78.80
78.00
78.40
74.38
67,497
Dec 17, 2025
78.30
78.80
78.20
78.40
74.38
104,000
Dec 16, 2025
78.00
78.30
77.40
78.20
74.19
125,020
Dec 15, 2025
77.50
78.20
77.20
78.20
74.19
92,122
Dec 12, 2025
78.50
79.00
78.00
78.10
74.10
60,100
Dec 11, 2025
78.70
79.10
77.80
78.20
74.19
160,000
Dec 10, 2025
78.30
79.10
78.30
78.70
74.67
84,078
Dec 9, 2025
79.00
79.20
77.60
78.30
74.29
296,109
Dec 8, 2025
80.50
80.50
79.70
80.00
75.90
100,040
Dec 5, 2025
80.80
80.90
80.40
80.50
76.38
59,126
Dec 4, 2025
81.10
81.30
80.60
81.30
77.14
53,112
Dec 3, 2025
80.50
81.20
80.30
81.10
76.95
88,100
Dec 2, 2025
80.40
80.60
80.00
80.50
76.38
51,000
Dec 1, 2025
81.10
81.10
79.60
80.40
76.28
195,007
Nov 28, 2025
81.10
81.50
80.70
81.50
77.33
68,324
Nov 27, 2025
80.20
81.00
80.00
80.80
76.66
110,000
Nov 26, 2025
79.70
80.90
79.70
80.50
76.38
160,100
Nov 25, 2025
79.60
80.00
79.10
79.70
75.62
62,001
Nov 24, 2025
78.90
79.70
78.90
79.60
75.52
85,112
Nov 21, 2025
79.10
80.00
78.50
78.90
74.86
238,124
Nov 20, 2025
80.10
81.10
79.70
79.90
75.81
94,000
Nov 19, 2025
79.60
79.90
78.70
78.80
74.76
176,000
Nov 18, 2025
79.40
80.50
79.40
79.60
75.52
124,000
Nov 17, 2025
81.10
81.10
79.70
79.80
75.71
237,438
Nov 14, 2025
81.30
82.00
81.00
81.10
76.95
120,508
Nov 13, 2025
82.40
83.80
81.60
82.00
77.80
284,689
Nov 12, 2025
83.50
84.00
83.20
84.00
79.70
138,124
Nov 11, 2025
84.00
85.00
83.20
83.50
79.22
227,119
Nov 10, 2025
84.20
84.90
83.50
83.80
79.51
121,174
Nov 7, 2025
86.50
86.50
83.70
84.00
79.70
492,251
Nov 6, 2025
87.10
87.20
86.10
87.10
82.64
243,200
