Sunlour Pigment Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	28.38	28.89	28.29	28.53	28.53	1.03%	1,534,050
Apr 30, 2026	28.35	28.57	28.05	28.24	28.24	-0.39%	713,100
Apr 29, 2026	27.80	28.60	27.60	28.35	28.35	1.54%	1,320,168
Apr 28, 2026	28.16	28.20	27.69	27.92	27.92	-1.06%	1,518,842
Apr 27, 2026	27.00	28.33	26.82	28.22	28.22	3.33%	2,484,580
Apr 24, 2026	26.75	27.40	26.30	27.31	27.31	2.09%	2,393,214
Apr 23, 2026	28.28	28.38	26.57	26.75	26.75	-7.54%	3,996,514
Apr 22, 2026	29.01	29.09	28.50	28.93	28.93	-0.58%	1,423,313
Apr 21, 2026	28.78	29.26	28.52	29.10	29.10	1.04%	1,738,233
Apr 20, 2026	28.63	28.91	28.39	28.80	28.80	0.45%	1,047,930
Apr 17, 2026	28.60	28.84	28.43	28.67	28.67	0.24%	1,085,878
Apr 16, 2026	28.10	28.63	28.02	28.60	28.60	1.74%	1,003,960
Apr 15, 2026	28.56	28.64	28.05	28.11	28.11	-1.30%	830,700
Apr 14, 2026	28.61	28.65	28.24	28.48	28.48	0.32%	926,150
Apr 13, 2026	28.46	28.69	28.10	28.39	28.39	-0.60%	1,098,782
Apr 10, 2026	28.52	28.94	28.32	28.56	28.56	0.88%	983,200
Apr 9, 2026	28.70	28.90	28.30	28.31	28.31	-1.63%	1,135,630
Apr 8, 2026	28.54	28.79	28.20	28.78	28.78	2.06%	1,422,265
Apr 7, 2026	27.10	28.40	27.10	28.20	28.20	4.06%	1,527,982
Apr 3, 2026	28.14	28.17	26.98	27.10	27.10	-3.21%	1,043,032
Apr 2, 2026	28.39	28.60	27.73	28.00	28.00	-1.79%	970,900
Apr 1, 2026	28.34	28.51	28.07	28.51	28.51	2.08%	1,004,000
Mar 31, 2026	28.28	28.57	27.88	27.93	27.93	-1.24%	881,892
Mar 30, 2026	28.01	28.36	27.81	28.28	28.28	-0.39%	901,300
Mar 27, 2026	27.82	28.53	27.40	28.39	28.39	1.98%	1,163,193
Mar 26, 2026	28.23	28.50	27.59	27.84	27.84	-1.38%	868,630
Mar 25, 2026	28.13	28.45	28.03	28.23	28.23	1.40%	895,046
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