Sunlour Pigment Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	23.52	23.65	23.10	23.16	23.16	-1.45%	1,348,237
Jun 16, 2026	23.60	23.78	22.90	23.50	23.50	-1.05%	1,595,832
Jun 15, 2026	23.86	24.27	23.47	23.75	23.75	0.42%	1,564,900
Jun 12, 2026	23.17	24.25	23.15	23.65	23.65	1.07%	2,029,631
Jun 11, 2026	23.39	24.10	23.13	23.40	23.40	-0.93%	2,034,710
Jun 10, 2026	23.14	23.78	22.89	23.62	23.62	0.77%	1,517,893
Jun 9, 2026	23.33	23.96	22.97	23.44	23.44	2.22%	1,202,200
Jun 8, 2026	23.21	23.92	22.65	22.93	22.93	-4.06%	1,606,050
Jun 5, 2026	23.32	24.28	22.62	23.90	23.90	2.93%	1,609,800
Jun 4, 2026	23.55	23.72	23.07	23.22	23.22	-1.44%	1,013,600
Jun 3, 2026	24.28	24.36	23.40	23.56	23.56	-1.46%	939,500
Jun 2, 2026	24.82	25.18	24.14	24.21	23.91	-2.58%	998,324
Jun 1, 2026	24.25	25.34	24.08	24.85	24.54	2.69%	1,381,776
May 29, 2026	25.41	25.69	24.03	24.20	23.90	-4.76%	1,395,126
May 28, 2026	25.20	25.69	24.84	25.41	25.10	0.87%	1,208,406
May 27, 2026	26.50	26.68	24.92	25.19	24.88	-5.23%	2,234,350
May 26, 2026	27.39	27.39	26.23	26.58	26.25	-4.15%	2,274,610
May 25, 2026	27.60	28.50	27.01	27.73	27.39	0.73%	2,192,430
May 22, 2026	26.69	27.95	26.46	27.53	27.19	3.38%	1,739,400
May 21, 2026	28.16	28.65	26.60	26.63	26.30	-5.27%	2,333,200
May 20, 2026	28.28	28.79	27.56	28.11	27.76	-0.46%	1,813,850
May 19, 2026	28.51	29.10	27.86	28.24	27.89	-1.22%	1,712,400
May 18, 2026	28.02	29.33	27.61	28.59	28.24	1.67%	2,264,620
May 15, 2026	28.09	28.78	27.90	28.12	27.77	-0.25%	1,576,400
May 14, 2026	28.73	28.79	28.01	28.19	27.84	-1.78%	1,068,732
May 13, 2026	28.66	29.09	28.60	28.70	28.34	0.07%	914,200
May 12, 2026	29.10	29.18	28.63	28.68	28.32	-1.44%	839,100
May 11, 2026	29.04	29.22	28.71	29.10	28.74	0.59%	1,022,320
May 8, 2026	28.65	28.96	28.37	28.93	28.57	1.33%	942,534
May 7, 2026	28.87	28.87	28.39	28.55	28.20	0.07%	882,820
May 6, 2026	28.38	28.89	28.29	28.53	28.18	1.03%	1,534,050
Apr 30, 2026	28.35	28.57	28.05	28.24	27.89	-0.39%	713,100
Apr 29, 2026	27.80	28.60	27.60	28.35	28.00	1.54%	1,320,168
Apr 28, 2026	28.16	28.20	27.69	27.92	27.57	-1.06%	1,518,842
Apr 27, 2026	27.00	28.33	26.82	28.22	27.87	3.33%	2,484,580
Apr 24, 2026	26.75	27.40	26.30	27.31	26.97	2.09%	2,393,214
Apr 23, 2026	28.28	28.38	26.57	26.75	26.42	-7.54%	3,996,414
Apr 22, 2026	29.01	29.09	28.50	28.93	28.57	-0.58%	1,423,313
Apr 21, 2026	28.78	29.26	28.52	29.10	28.74	1.04%	1,738,233
Apr 20, 2026	28.63	28.91	28.39	28.80	28.44	0.45%	1,047,930
Apr 17, 2026	28.60	28.84	28.43	28.67	28.31	0.24%	1,085,878
Apr 16, 2026	28.10	28.63	28.02	28.60	28.25	1.74%	1,003,960
Apr 15, 2026	28.56	28.64	28.05	28.11	27.76	-1.30%	830,700
Apr 14, 2026	28.61	28.65	28.24	28.48	28.13	0.32%	926,150
Apr 13, 2026	28.46	28.69	28.10	28.39	28.04	-0.60%	1,098,782
Apr 10, 2026	28.52	28.94	28.32	28.56	28.21	0.88%	983,200
Apr 9, 2026	28.70	28.90	28.30	28.31	27.96	-1.63%	1,135,630
Apr 8, 2026	28.54	28.79	28.20	28.78	28.42	2.06%	1,422,265
Apr 7, 2026	27.10	28.40	27.10	28.20	27.85	4.06%	1,527,982
Apr 3, 2026	28.14	28.17	26.98	27.10	26.76	-3.21%	1,043,032