Sunlour Pigment Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	27.47	27.92	26.80	27.84	27.84	4.50%	1,451,174
Mar 23, 2026	28.00	28.00	26.59	26.64	26.64	-6.03%	1,493,753
Mar 20, 2026	29.02	29.30	28.35	28.35	28.35	-1.84%	1,039,034
Mar 19, 2026	29.86	29.90	28.85	28.88	28.88	-3.93%	1,362,900
Mar 18, 2026	29.61	30.10	29.16	30.06	30.06	2.24%	1,226,243
Mar 17, 2026	30.50	30.62	29.40	29.40	29.40	-3.70%	1,328,954
Mar 16, 2026	30.43	30.94	29.93	30.53	30.53	0.43%	1,197,652
Mar 13, 2026	30.44	31.25	30.33	30.40	30.40	-	1,451,932
Mar 12, 2026	30.73	30.88	30.35	30.40	30.40	-1.01%	991,300
Mar 11, 2026	30.97	31.16	30.58	30.71	30.71	-0.81%	1,139,793
Mar 10, 2026	30.31	31.00	30.16	30.96	30.96	3.20%	1,324,204
Mar 9, 2026	30.39	30.56	29.61	30.00	30.00	-2.41%	1,725,320
Mar 6, 2026	29.82	30.77	29.58	30.74	30.74	2.33%	1,548,700
Mar 5, 2026	30.55	30.66	29.95	30.04	30.04	0.13%	1,311,267
Mar 4, 2026	30.68	30.96	29.93	30.00	30.00	-2.22%	1,773,154
Mar 3, 2026	32.42	32.69	30.14	30.68	30.68	-5.31%	2,613,492
Mar 2, 2026	32.80	33.65	32.23	32.40	32.40	-3.05%	2,450,540
Feb 27, 2026	33.71	33.72	33.16	33.42	33.42	-1.56%	1,951,897
Feb 26, 2026	34.31	34.65	33.73	33.95	33.95	-1.11%	1,852,750
Feb 25, 2026	34.19	34.65	34.01	34.33	34.33	0.94%	2,524,759
Feb 24, 2026	33.36	34.15	33.36	34.01	34.01	2.56%	2,782,055
Feb 13, 2026	33.87	33.98	33.15	33.16	33.16	-1.89%	2,553,179
Feb 12, 2026	34.85	34.88	33.80	33.80	33.80	-3.07%	4,095,833
Feb 11, 2026	34.79	35.94	34.40	34.87	34.87	-0.60%	4,613,315
Feb 10, 2026	35.96	36.00	34.97	35.08	35.08	-1.76%	5,111,641
Feb 9, 2026	35.68	37.80	35.48	35.71	35.71	-1.35%	9,227,748
Feb 6, 2026	33.33	38.19	33.32	36.20	36.20	7.71%	13,683,934
Feb 5, 2026	34.72	35.33	33.61	33.61	33.61	-4.16%	3,152,900
Feb 4, 2026	32.70	35.15	32.51	35.07	35.07	7.38%	5,428,553
Feb 3, 2026	32.63	32.74	32.39	32.66	32.66	0.83%	846,145
Feb 2, 2026	32.70	32.87	32.35	32.39	32.39	-0.55%	955,500
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