Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan · Delayed Price · Currency is TWD 17.00
-0.05 (-0.29%)
At close: Dec 5, 2025
Sun Race Sturmey-Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.29% | 27,127 |
| Dec 4, 2025 | 17.05 | 17.20 | 17.05 | 17.05 | 17.05 | -0.58% | 38,365 |
| Dec 3, 2025 | 17.25 | 17.50 | 17.10 | 17.15 | 17.15 | -0.58% | 114,884 |
| Dec 2, 2025 | 17.05 | 17.40 | 17.00 | 17.25 | 17.25 | 1.47% | 30,339 |
| Dec 1, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 45,183 |
| Nov 28, 2025 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | - | 39,334 |
| Nov 27, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | 18,178 |
| Nov 26, 2025 | 16.70 | 17.30 | 16.70 | 17.10 | 17.10 | 2.40% | 82,557 |
| Nov 25, 2025 | 16.95 | 16.95 | 16.60 | 16.70 | 16.70 | 0.60% | 17,267 |
| Nov 24, 2025 | 16.25 | 16.70 | 16.25 | 16.60 | 16.60 | -0.30% | 73,195 |
| Nov 21, 2025 | 16.75 | 16.90 | 16.65 | 16.65 | 16.65 | -0.89% | 64,500 |
| Nov 20, 2025 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | 0.60% | 49,013 |
| Nov 19, 2025 | 17.15 | 17.20 | 16.60 | 16.70 | 16.70 | -2.62% | 187,435 |
| Nov 18, 2025 | 17.90 | 17.90 | 17.10 | 17.15 | 17.15 | -4.19% | 94,369 |
| Nov 17, 2025 | 17.60 | 17.95 | 17.45 | 17.90 | 17.90 | 1.70% | 122,339 |
| Nov 14, 2025 | 18.15 | 18.15 | 17.60 | 17.60 | 17.60 | -3.03% | 117,358 |
| Nov 13, 2025 | 17.65 | 18.15 | 17.65 | 18.15 | 18.15 | 2.25% | 125,289 |
| Nov 12, 2025 | 17.50 | 17.90 | 17.50 | 17.75 | 17.75 | 0.85% | 70,046 |
| Nov 11, 2025 | 17.80 | 17.85 | 17.50 | 17.60 | 17.60 | -3.30% | 217,112 |
| Nov 10, 2025 | 18.00 | 19.15 | 17.95 | 18.20 | 18.20 | 4.30% | 1,660,821 |
| Nov 7, 2025 | 17.30 | 17.50 | 17.30 | 17.45 | 17.45 | -0.29% | 72,110 |
| Nov 6, 2025 | 17.65 | 17.65 | 17.45 | 17.50 | 17.50 | 1.16% | 20,154 |
| Nov 5, 2025 | 17.70 | 17.70 | 17.05 | 17.30 | 17.30 | -1.14% | 67,446 |
| Nov 4, 2025 | 17.55 | 17.95 | 17.50 | 17.50 | 17.50 | -0.85% | 132,259 |
| Nov 3, 2025 | 18.00 | 18.00 | 17.60 | 17.65 | 17.65 | -1.67% | 72,375 |
| Oct 31, 2025 | 18.00 | 18.30 | 17.80 | 17.95 | 17.95 | -0.55% | 94,144 |
| Oct 30, 2025 | 18.50 | 18.60 | 18.05 | 18.05 | 18.05 | -1.10% | 94,953 |
| Oct 29, 2025 | 18.60 | 18.60 | 18.10 | 18.25 | 18.25 | -1.88% | 109,434 |
| Oct 28, 2025 | 19.00 | 19.00 | 18.55 | 18.60 | 18.60 | 0.27% | 95,807 |
| Oct 27, 2025 | 19.20 | 19.25 | 18.55 | 18.55 | 18.55 | -2.37% | 118,058 |
| Oct 23, 2025 | 19.00 | 19.05 | 18.85 | 19.00 | 19.00 | - | 88,953 |
| Oct 22, 2025 | 19.10 | 19.10 | 18.80 | 19.00 | 19.00 | 1.06% | 116,356 |
| Oct 21, 2025 | 18.80 | 19.00 | 18.70 | 18.80 | 18.80 | -0.79% | 151,014 |
| Oct 20, 2025 | 19.65 | 19.65 | 18.90 | 18.95 | 18.95 | -2.07% | 273,014 |
| Oct 17, 2025 | 19.00 | 19.35 | 18.80 | 19.35 | 19.35 | 0.78% | 177,868 |
| Oct 16, 2025 | 19.50 | 20.20 | 19.10 | 19.20 | 19.20 | 1.32% | 613,634 |
| Oct 15, 2025 | 19.40 | 19.45 | 18.60 | 18.95 | 18.95 | -3.07% | 1,094,256 |
| Oct 14, 2025 | 18.65 | 19.55 | 18.65 | 19.55 | 19.55 | 9.83% | 2,117,141 |
| Oct 13, 2025 | 15.75 | 17.80 | 15.75 | 17.80 | 17.80 | 9.88% | 588,440 |
| Oct 9, 2025 | 15.75 | 16.25 | 15.75 | 16.20 | 16.20 | 3.85% | 258,008 |
| Oct 8, 2025 | 15.90 | 15.90 | 15.35 | 15.60 | 15.60 | -1.89% | 360,032 |
| Oct 7, 2025 | 16.25 | 16.45 | 15.75 | 15.90 | 15.90 | -3.64% | 389,429 |
| Oct 3, 2025 | 16.55 | 16.80 | 16.50 | 16.50 | 16.50 | - | 34,526 |
| Oct 2, 2025 | 16.85 | 16.85 | 16.40 | 16.50 | 16.50 | -2.08% | 125,805 |
| Oct 1, 2025 | 17.00 | 17.05 | 16.60 | 16.85 | 16.85 | -1.17% | 85,559 |
| Sep 30, 2025 | 17.20 | 17.30 | 16.85 | 17.05 | 17.05 | -0.58% | 31,501 |
| Sep 26, 2025 | 17.10 | 17.20 | 17.00 | 17.15 | 17.15 | 0.29% | 26,717 |
| Sep 25, 2025 | 17.20 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 50,929 |
| Sep 24, 2025 | 17.20 | 17.25 | 17.10 | 17.20 | 17.20 | -0.29% | 17,384 |
| Sep 23, 2025 | 17.40 | 17.40 | 17.10 | 17.25 | 17.25 | -1.43% | 62,615 |