Skip to main content
logo
Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.25
-1.30 (-5.52%)
Jan 22, 2026, 1:05 PM CST

Sun Race Sturmey-Archer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202623.7024.2022.9023.5523.554.20%3,816,387
Jan 20, 202622.6022.6022.4522.6022.609.98%996,157
Jan 19, 202620.5520.5520.0520.5520.559.89%1,389,750
Jan 16, 202617.0518.7017.0518.7018.7010.00%689,183
Jan 15, 202617.0017.5016.9517.0017.000.59%225,545
Jan 14, 202616.8016.9516.7016.9016.901.50%191,865
Jan 13, 202616.7016.9016.6516.6516.65-0.30%107,656
Jan 12, 202616.7016.9016.6516.7016.70-1.18%52,823
Jan 9, 202616.8017.1016.6516.9016.900.60%54,659
Jan 8, 202616.8016.8516.6516.8016.801.20%40,318
Jan 7, 202616.6016.7016.5016.6016.60-67,040
Jan 6, 202616.8016.8516.5516.6016.60-1.19%120,031
Jan 5, 202616.7016.8516.7016.8016.80-35,155
Jan 2, 202616.7516.9516.7516.8016.80-36,284
Dec 31, 202517.0017.0016.6516.8016.80-0.30%43,602
Dec 30, 202516.8016.8516.7516.8516.85-27,011
Dec 29, 202516.4517.2016.4516.8516.850.90%76,159
Dec 26, 202516.8516.8516.6016.7016.70-49,109
Dec 24, 202516.6516.7516.6016.7016.700.30%24,265
Dec 23, 202516.8016.8016.6516.6516.65-0.89%40,088
Dec 22, 202516.7016.9516.7016.8016.800.60%24,150
Dec 19, 202516.7016.8016.6016.7016.70-0.30%77,025
Dec 18, 202516.7516.8516.6016.7516.75-20,546
Dec 17, 202516.8516.9516.7516.7516.75-0.30%36,035
Dec 16, 202516.9517.3516.8016.8016.80-0.88%60,296
Dec 15, 202516.9517.2016.9516.9516.95-25,357
Dec 12, 202517.1017.1016.9016.9516.95-0.88%58,179
Dec 11, 202517.1017.2017.0517.1017.10-14,196
Dec 10, 202517.1017.3017.1017.1017.10-19,197
Dec 9, 202517.0017.3017.0017.1017.100.88%65,444
Dec 8, 202516.9517.0016.9516.9516.95-0.29%38,253
Dec 5, 202517.1017.1017.0017.0017.00-0.29%27,127
Dec 4, 202517.0517.2017.0517.0517.05-0.58%38,365
Dec 3, 202517.2517.5017.1017.1517.15-0.58%114,884
Dec 2, 202517.0517.4017.0017.2517.251.47%30,339
Dec 1, 202517.1017.1016.9017.0017.00-0.58%45,183
Nov 28, 202517.1017.2017.1017.1017.10-39,334
Nov 27, 202517.0017.1017.0017.1017.10-18,178
Nov 26, 202516.7017.3016.7017.1017.102.40%82,557
Nov 25, 202516.9516.9516.6016.7016.700.60%17,267
Nov 24, 202516.2516.7016.2516.6016.60-0.30%73,195
Nov 21, 202516.7516.9016.6516.6516.65-0.89%64,500
Nov 20, 202516.8017.0016.7016.8016.800.60%49,013
Nov 19, 202517.1517.2016.6016.7016.70-2.62%187,435
Nov 18, 202517.9017.9017.1017.1517.15-4.19%94,369
Nov 17, 202517.6017.9517.4517.9017.901.70%122,339
Nov 14, 202518.1518.1517.6017.6017.60-3.03%117,358
Nov 13, 202517.6518.1517.6518.1518.152.25%125,289
Nov 12, 202517.5017.9017.5017.7517.750.85%70,046
Nov 11, 202517.8017.8517.5017.6017.60-3.30%217,112