Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan · Delayed Price · Currency is TWD 18.95
-0.60 (-3.07%)
Oct 15, 2025, 1:35 PM CST
Sun Race Sturmey-Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 15.75 | 17.80 | 15.75 | 17.80 | 17.80 | 9.88% | 587,213 |
| 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 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| 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 |
| Sep 22, 2025 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 36,904 |
| Sep 19, 2025 | 17.50 | 17.70 | 17.40 | 17.40 | 17.40 | - | 129,937 |
| Sep 18, 2025 | 17.10 | 17.45 | 17.10 | 17.40 | 17.40 | 2.05% | 111,810 |
| Sep 17, 2025 | 16.95 | 17.05 | 16.90 | 17.05 | 17.05 | 0.59% | 59,261 |
| Sep 16, 2025 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | - | 69,151 |
| Sep 15, 2025 | 16.85 | 17.70 | 16.75 | 16.95 | 16.95 | 0.30% | 53,180 |
| Sep 12, 2025 | 16.80 | 17.20 | 16.75 | 16.90 | 16.90 | 0.30% | 169,230 |
| Sep 11, 2025 | 17.05 | 17.25 | 16.80 | 16.85 | 16.85 | -2.88% | 180,247 |
| Sep 10, 2025 | 17.55 | 17.55 | 17.25 | 17.35 | 17.35 | -1.14% | 123,415 |
| Sep 9, 2025 | 17.50 | 17.65 | 17.50 | 17.55 | 17.55 | 0.29% | 48,149 |
| Sep 8, 2025 | 17.75 | 17.75 | 17.45 | 17.50 | 17.50 | -1.69% | 61,376 |
| Sep 5, 2025 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | - | 14,742 |
| Sep 4, 2025 | 17.55 | 17.85 | 17.50 | 17.80 | 17.80 | 1.42% | 37,016 |
| Sep 3, 2025 | 17.40 | 17.75 | 17.30 | 17.55 | 17.55 | 0.57% | 134,062 |
| Sep 2, 2025 | 17.45 | 17.50 | 17.25 | 17.45 | 17.45 | 0.29% | 30,049 |
| Sep 1, 2025 | 17.40 | 17.55 | 17.35 | 17.40 | 17.40 | -0.85% | 36,296 |
| Aug 29, 2025 | 17.80 | 17.80 | 17.45 | 17.55 | 17.55 | -1.13% | 152,751 |
| Aug 28, 2025 | 17.85 | 17.85 | 17.70 | 17.75 | 17.75 | -0.56% | 102,360 |
| Aug 27, 2025 | 17.70 | 17.95 | 17.65 | 17.85 | 17.85 | 0.85% | 37,632 |
| Aug 26, 2025 | 17.90 | 17.90 | 17.50 | 17.70 | 17.70 | -1.39% | 48,106 |
| Aug 25, 2025 | 17.80 | 18.00 | 17.60 | 17.95 | 17.95 | 1.13% | 77,907 |
| Aug 22, 2025 | 17.80 | 17.95 | 17.70 | 17.75 | 17.75 | -0.56% | 80,343 |
| Aug 21, 2025 | 17.80 | 18.00 | 17.70 | 17.85 | 17.85 | 0.56% | 54,272 |
| Aug 20, 2025 | 18.00 | 18.00 | 17.40 | 17.75 | 17.75 | -1.93% | 113,629 |
| Aug 19, 2025 | 18.85 | 18.85 | 18.00 | 18.10 | 18.10 | -1.90% | 227,567 |
| Aug 18, 2025 | 18.45 | 18.50 | 18.40 | 18.45 | 18.45 | - | 36,828 |
| Aug 15, 2025 | 18.30 | 18.65 | 18.30 | 18.45 | 18.45 | -0.27% | 66,547 |
| Aug 14, 2025 | 18.65 | 18.65 | 18.40 | 18.50 | 18.50 | -1.33% | 200,369 |
| Aug 13, 2025 | 19.05 | 19.30 | 18.60 | 18.75 | 18.75 | -2.34% | 102,211 |
| Aug 12, 2025 | 20.10 | 20.10 | 18.95 | 19.20 | 19.20 | 2.13% | 79,722 |
| Aug 11, 2025 | 19.25 | 19.25 | 18.75 | 18.80 | 18.80 | -3.34% | 74,409 |
| Aug 8, 2025 | 19.40 | 19.55 | 19.25 | 19.45 | 19.45 | 0.26% | 27,212 |
| Aug 7, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | 26,254 |
| Aug 6, 2025 | 19.80 | 19.80 | 19.35 | 19.60 | 19.60 | 1.55% | 27,315 |
| Aug 5, 2025 | 19.45 | 19.80 | 19.30 | 19.30 | 19.30 | 1.05% | 71,512 |
| Aug 4, 2025 | 18.80 | 19.25 | 18.80 | 19.10 | 19.10 | -0.52% | 28,159 |
| Aug 1, 2025 | 19.15 | 19.35 | 19.15 | 19.20 | 19.20 | -1.29% | 37,395 |