Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan · Delayed Price · Currency is TWD 18.20
-0.80 (-4.21%)
At close: Mar 9, 2026
Sun Race Sturmey-Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.20 | 18.60 | 17.90 | 18.20 | 18.20 | -4.21% | 156,942 |
| Mar 6, 2026 | 18.35 | 19.00 | 18.35 | 19.00 | 19.00 | - | 95,347 |
| Mar 5, 2026 | 19.30 | 19.30 | 18.80 | 19.00 | 19.00 | 1.06% | 153,776 |
| Mar 4, 2026 | 19.75 | 19.80 | 18.80 | 18.80 | 18.80 | -6.23% | 262,268 |
| Mar 3, 2026 | 19.70 | 20.85 | 19.70 | 20.05 | 20.05 | 2.30% | 505,290 |
| Mar 2, 2026 | 19.85 | 19.85 | 19.40 | 19.60 | 19.60 | -0.51% | 100,290 |
| Feb 26, 2026 | 19.80 | 20.15 | 19.60 | 19.70 | 19.70 | -0.51% | 119,287 |
| Feb 25, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | 0.51% | 104,377 |
| Feb 24, 2026 | 19.95 | 20.30 | 19.70 | 19.70 | 19.70 | -0.76% | 145,564 |
| Feb 23, 2026 | 20.15 | 20.15 | 19.70 | 19.85 | 19.85 | -1.49% | 143,547 |
| Feb 11, 2026 | 20.70 | 20.85 | 20.15 | 20.15 | 20.15 | 0.25% | 121,758 |
| Feb 10, 2026 | 20.20 | 20.50 | 19.90 | 20.10 | 20.10 | 1.26% | 129,749 |
| Feb 9, 2026 | 20.00 | 20.55 | 19.55 | 19.85 | 19.85 | -0.75% | 235,794 |
| Feb 6, 2026 | 20.60 | 20.60 | 19.70 | 20.00 | 20.00 | -3.61% | 190,915 |
| Feb 5, 2026 | 20.70 | 21.35 | 20.65 | 20.75 | 20.75 | -1.89% | 183,174 |
| Feb 4, 2026 | 21.50 | 21.50 | 20.60 | 21.15 | 21.15 | -0.94% | 245,868 |
| Feb 3, 2026 | 20.00 | 21.60 | 20.00 | 21.35 | 21.35 | 8.65% | 727,956 |
| Feb 2, 2026 | 19.80 | 20.15 | 19.55 | 19.65 | 19.65 | -3.20% | 196,795 |
| Jan 30, 2026 | 20.70 | 20.80 | 19.95 | 20.30 | 20.30 | -4.25% | 244,643 |
| Jan 29, 2026 | 22.55 | 22.55 | 21.20 | 21.20 | 21.20 | -4.50% | 335,464 |
| Jan 28, 2026 | 22.00 | 22.65 | 21.45 | 22.20 | 22.20 | 0.91% | 418,876 |
| Jan 27, 2026 | 23.75 | 23.90 | 22.00 | 22.00 | 22.00 | -5.58% | 1,142,379 |
| Jan 26, 2026 | 21.40 | 23.30 | 21.40 | 23.30 | 23.30 | 9.91% | 1,005,186 |
| Jan 23, 2026 | 22.40 | 22.40 | 21.15 | 21.20 | 21.20 | -4.50% | 562,135 |
| Jan 22, 2026 | 24.20 | 24.20 | 22.20 | 22.20 | 22.20 | -5.73% | 1,381,410 |
| Jan 21, 2026 | 23.70 | 24.20 | 22.90 | 23.55 | 23.55 | 4.20% | 3,816,387 |
| Jan 20, 2026 | 22.60 | 22.60 | 22.45 | 22.60 | 22.60 | 9.98% | 996,157 |
| Jan 19, 2026 | 20.55 | 20.55 | 20.05 | 20.55 | 20.55 | 9.89% | 1,389,750 |
| Jan 16, 2026 | 17.05 | 18.70 | 17.05 | 18.70 | 18.70 | 10.00% | 689,183 |
| Jan 15, 2026 | 17.00 | 17.50 | 16.95 | 17.00 | 17.00 | 0.59% | 225,545 |
| Jan 14, 2026 | 16.80 | 16.95 | 16.70 | 16.90 | 16.90 | 1.50% | 191,865 |
| Jan 13, 2026 | 16.70 | 16.90 | 16.65 | 16.65 | 16.65 | -0.30% | 107,656 |
| Jan 12, 2026 | 16.70 | 16.90 | 16.65 | 16.70 | 16.70 | -1.18% | 52,823 |
| Jan 9, 2026 | 16.80 | 17.10 | 16.65 | 16.90 | 16.90 | 0.60% | 54,659 |
| Jan 8, 2026 | 16.80 | 16.85 | 16.65 | 16.80 | 16.80 | 1.20% | 40,318 |
| Jan 7, 2026 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | - | 67,040 |
| Jan 6, 2026 | 16.80 | 16.85 | 16.55 | 16.60 | 16.60 | -1.19% | 120,031 |
| Jan 5, 2026 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | - | 35,155 |
| Jan 2, 2026 | 16.75 | 16.95 | 16.75 | 16.80 | 16.80 | - | 36,284 |
| Dec 31, 2025 | 17.00 | 17.00 | 16.65 | 16.80 | 16.80 | -0.30% | 43,602 |
| Dec 30, 2025 | 16.80 | 16.85 | 16.75 | 16.85 | 16.85 | - | 27,011 |
| Dec 29, 2025 | 16.45 | 17.20 | 16.45 | 16.85 | 16.85 | 0.90% | 76,159 |
| Dec 26, 2025 | 16.85 | 16.85 | 16.60 | 16.70 | 16.70 | - | 49,109 |
| Dec 24, 2025 | 16.65 | 16.75 | 16.60 | 16.70 | 16.70 | 0.30% | 24,265 |
| Dec 23, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -0.89% | 40,088 |
| Dec 22, 2025 | 16.70 | 16.95 | 16.70 | 16.80 | 16.80 | 0.60% | 24,150 |
| Dec 19, 2025 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | -0.30% | 77,025 |
| Dec 18, 2025 | 16.75 | 16.85 | 16.60 | 16.75 | 16.75 | - | 20,546 |
| Dec 17, 2025 | 16.85 | 16.95 | 16.75 | 16.75 | 16.75 | -0.30% | 36,035 |
| Dec 16, 2025 | 16.95 | 17.35 | 16.80 | 16.80 | 16.80 | -0.88% | 60,296 |