Sunlour Pigment Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.31	32.89	32.27	32.57	32.57	-0.40%	963,315
Jan 29, 2026	33.28	33.34	32.61	32.70	32.70	-1.74%	1,017,700
Jan 28, 2026	33.14	33.55	33.14	33.28	33.28	0.39%	1,077,000
Jan 27, 2026	33.08	33.22	32.35	33.15	33.15	0.27%	1,440,874
Jan 26, 2026	34.05	34.05	32.83	33.06	33.06	-2.62%	1,917,365
Jan 23, 2026	33.83	33.98	33.66	33.95	33.95	0.44%	1,206,640
Jan 22, 2026	34.00	34.00	33.70	33.80	33.80	-0.35%	969,178
Jan 21, 2026	33.73	34.16	33.59	33.92	33.92	0.47%	1,138,908
Jan 20, 2026	34.38	34.46	33.55	33.76	33.76	-2.00%	2,248,798
Jan 19, 2026	35.09	35.23	34.41	34.45	34.45	-1.77%	2,411,551
Jan 16, 2026	35.60	35.70	35.03	35.07	35.07	-1.68%	2,347,000
Jan 15, 2026	35.07	35.70	35.00	35.67	35.67	1.39%	2,716,999
Jan 14, 2026	34.99	35.34	34.81	35.18	35.18	0.80%	2,701,620
Jan 13, 2026	34.88	35.19	34.72	34.90	34.90	0.17%	2,006,100
Jan 12, 2026	34.69	34.85	34.50	34.84	34.84	0.46%	2,188,583
Jan 9, 2026	34.74	34.74	34.51	34.68	34.68	-0.06%	1,376,276
Jan 8, 2026	35.14	35.14	34.57	34.70	34.70	-1.22%	2,237,313
Jan 7, 2026	34.49	35.30	34.40	35.13	35.13	1.83%	3,125,042
Jan 6, 2026	34.48	34.65	34.41	34.50	34.50	0.09%	1,399,090
Jan 5, 2026	34.66	34.73	34.38	34.47	34.47	0.20%	1,274,855
Dec 31, 2025	34.45	34.68	34.30	34.40	34.40	-0.55%	1,204,881
Dec 30, 2025	34.60	34.86	34.55	34.59	34.59	-0.55%	1,306,026
Dec 29, 2025	34.58	34.99	34.16	34.78	34.78	0.09%	2,679,262
Dec 26, 2025	34.50	35.33	34.50	34.75	34.75	-8.31%	6,083,473
Dec 25, 2025	37.43	37.93	37.22	37.90	37.90	1.88%	6,954,416
Dec 24, 2025	37.70	37.97	36.94	37.20	37.20	1.69%	7,972,303
Dec 23, 2025	36.60	36.98	36.50	36.58	36.58	-0.33%	1,762,638
Dec 22, 2025	36.46	36.85	36.21	36.70	36.70	0.96%	1,506,020
Dec 19, 2025	36.03	36.39	36.00	36.35	36.35	0.86%	1,116,400
Dec 18, 2025	35.90	36.50	35.72	36.04	36.04	0.31%	1,461,520
Dec 17, 2025	35.72	35.96	35.13	35.93	35.93	0.59%	2,057,934
Dec 16, 2025	36.10	36.23	35.59	35.72	35.72	-1.52%	1,838,183
Dec 15, 2025	36.20	36.87	36.20	36.27	36.27	-0.58%	2,032,429
Dec 12, 2025	35.88	36.98	35.58	36.48	36.48	1.56%	2,861,500
Dec 11, 2025	36.45	37.05	35.91	35.92	35.92	-1.24%	4,043,529
Dec 10, 2025	36.84	38.34	36.09	36.37	36.37	2.19%	6,985,624
Dec 9, 2025	35.98	36.66	35.58	35.59	35.59	-0.28%	2,117,529
Dec 8, 2025	35.30	35.87	35.21	35.69	35.69	1.02%	1,134,277
Dec 5, 2025	35.04	35.40	34.85	35.33	35.33	0.80%	851,100
Dec 4, 2025	35.45	35.48	34.92	35.05	35.05	-1.57%	1,276,268
Dec 3, 2025	34.90	35.88	34.76	35.61	35.61	1.89%	1,955,286
Dec 2, 2025	35.01	35.37	34.87	34.95	34.95	-0.94%	1,005,763
Dec 1, 2025	34.49	35.48	34.36	35.28	35.28	2.17%	1,721,514
Nov 28, 2025	33.88	34.70	33.88	34.53	34.53	1.92%	1,276,431
Nov 27, 2025	34.82	35.13	33.80	33.88	33.88	-2.39%	2,188,905
Nov 26, 2025	35.22	35.31	34.68	34.71	34.71	-2.12%	1,702,450
Nov 25, 2025	35.26	35.90	35.00	35.46	35.46	0.06%	2,269,630
Nov 24, 2025	35.34	35.99	34.84	35.44	35.44	0.65%	2,727,157
Nov 21, 2025	35.26	36.15	34.80	35.21	35.21	-0.65%	3,447,735
Nov 20, 2025	36.25	36.65	35.32	35.44	35.44	-1.23%	3,479,535