Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan · Delayed Price · Currency is TWD 19.45
+0.05 (0.26%)
Aug 8, 2025, 1:35 PM CST
Sun Race Sturmey-Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 19.55 | 19.95 | 19.45 | 19.45 | 19.45 | -0.51% | 42,310 |
| Jul 30, 2025 | 19.45 | 19.55 | 19.10 | 19.55 | 19.55 | 0.51% | 42,182 |
| Jul 29, 2025 | 19.90 | 19.90 | 19.45 | 19.45 | 19.45 | -1.02% | 18,260 |
| Jul 28, 2025 | 19.85 | 19.85 | 19.60 | 19.65 | 19.65 | 0.77% | 33,508 |
| Jul 25, 2025 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | 1.04% | 39,301 |
| Jul 24, 2025 | 19.70 | 19.75 | 19.20 | 19.30 | 19.30 | -1.03% | 69,622 |
| Jul 23, 2025 | 19.10 | 19.70 | 19.10 | 19.50 | 19.50 | 3.17% | 125,530 |
| Jul 22, 2025 | 19.00 | 19.00 | 18.65 | 18.90 | 18.90 | - | 59,711 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.75 | 18.90 | 18.90 | -0.53% | 20,007 |
| Jul 18, 2025 | 18.90 | 19.05 | 18.90 | 19.00 | 19.00 | 0.53% | 40,037 |
| Jul 17, 2025 | 18.80 | 19.10 | 18.80 | 18.90 | 18.90 | 0.80% | 30,119 |
| Jul 16, 2025 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -1.32% | 19,153 |
| Jul 15, 2025 | 18.90 | 19.05 | 18.65 | 19.00 | 19.00 | 1.33% | 30,011 |
| Jul 14, 2025 | 18.70 | 18.95 | 18.70 | 18.75 | 18.75 | 0.27% | 19,213 |
| Jul 11, 2025 | 18.45 | 18.80 | 18.45 | 18.70 | 18.70 | 1.91% | 65,172 |
| Jul 10, 2025 | 18.40 | 18.45 | 18.25 | 18.35 | 18.35 | -0.27% | 22,742 |
| Jul 9, 2025 | 18.15 | 18.45 | 18.15 | 18.40 | 18.40 | 0.27% | 100,108 |
| Jul 8, 2025 | 18.30 | 18.40 | 18.10 | 18.35 | 18.35 | -1.08% | 27,157 |
| Jul 7, 2025 | 18.40 | 18.75 | 18.30 | 18.55 | 18.55 | - | 33,716 |
| Jul 4, 2025 | 19.00 | 19.15 | 18.55 | 18.55 | 18.55 | -2.88% | 90,536 |
| Jul 3, 2025 | 19.00 | 19.20 | 18.90 | 19.10 | 19.10 | 0.53% | 72,711 |
| Jul 2, 2025 | 19.25 | 19.25 | 18.95 | 19.00 | 19.00 | -0.26% | 31,052 |
| Jul 1, 2025 | 19.00 | 19.45 | 19.00 | 19.05 | 19.05 | -0.26% | 44,048 |
| Jun 30, 2025 | 19.15 | 19.40 | 19.00 | 19.10 | 19.10 | -2.55% | 38,169 |
| Jun 27, 2025 | 19.30 | 19.70 | 19.30 | 19.60 | 19.60 | - | 42,419 |
| Jun 26, 2025 | 19.90 | 20.15 | 19.40 | 19.60 | 19.60 | -1.26% | 74,420 |
| Jun 25, 2025 | 20.45 | 20.45 | 19.70 | 19.85 | 19.85 | -0.75% | 18,398 |
| Jun 24, 2025 | 20.15 | 20.15 | 19.55 | 20.00 | 20.00 | 2.83% | 38,722 |
| Jun 23, 2025 | 19.65 | 19.65 | 19.10 | 19.45 | 19.45 | -1.27% | 22,175 |
| Jun 20, 2025 | 20.30 | 20.30 | 19.70 | 19.70 | 19.70 | 1.29% | 26,253 |
| Jun 19, 2025 | 19.65 | 19.65 | 19.30 | 19.45 | 19.45 | -1.77% | 24,342 |
| Jun 18, 2025 | 19.75 | 19.85 | 19.50 | 19.80 | 19.80 | - | 16,133 |
| Jun 17, 2025 | 20.20 | 20.20 | 19.55 | 19.80 | 19.80 | 1.54% | 31,114 |
| Jun 16, 2025 | 19.60 | 19.60 | 19.10 | 19.50 | 19.50 | -0.51% | 39,023 |
| Jun 13, 2025 | 20.05 | 20.05 | 19.50 | 19.60 | 19.60 | -2.24% | 69,740 |
| Jun 12, 2025 | 20.35 | 20.55 | 19.85 | 20.05 | 20.05 | -1.72% | 82,495 |
| Jun 11, 2025 | 21.30 | 21.30 | 20.00 | 20.40 | 20.40 | -5.12% | 223,080 |
| Jun 10, 2025 | 21.55 | 21.90 | 21.30 | 21.50 | 21.50 | - | 57,045 |
| Jun 9, 2025 | 21.50 | 21.65 | 21.35 | 21.50 | 21.50 | - | 17,061 |
| Jun 6, 2025 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -0.23% | 43,441 |
| Jun 5, 2025 | 22.10 | 22.15 | 21.50 | 21.55 | 21.55 | -1.60% | 44,396 |
| Jun 4, 2025 | 21.80 | 22.15 | 21.80 | 21.90 | 21.90 | 0.46% | 51,179 |
| Jun 3, 2025 | 22.20 | 22.20 | 21.70 | 21.80 | 21.80 | - | 24,334 |
| Jun 2, 2025 | 22.50 | 22.50 | 21.60 | 21.80 | 21.80 | -2.24% | 18,204 |