Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan · Delayed Price · Currency is TWD 14.30
+0.10 (0.70%)
Jul 15, 2026, 1:30 PM CST
Sun Race Sturmey-Archer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 14.00 | 14.75 | 14.00 | 14.30 | 14.30 | 0.70% | 90,374 |
| Jul 14, 2026 | 14.20 | 14.20 | 13.80 | 14.20 | 14.20 | - | 119,898 |
| Jul 13, 2026 | 14.50 | 14.50 | 14.00 | 14.20 | 14.20 | -1.39% | 121,587 |
| Jul 9, 2026 | 14.45 | 14.55 | 14.40 | 14.40 | 14.40 | -0.35% | 38,462 |
| Jul 8, 2026 | 14.60 | 14.65 | 14.40 | 14.45 | 14.45 | -0.69% | 67,396 |
| Jul 7, 2026 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -3.00% | 71,956 |
| Jul 6, 2026 | 15.15 | 15.30 | 14.60 | 15.00 | 15.00 | 0.33% | 163,412 |
| Jul 3, 2026 | 14.40 | 15.10 | 14.40 | 14.95 | 14.95 | 3.82% | 227,174 |
| Jul 2, 2026 | 14.45 | 14.45 | 14.30 | 14.40 | 14.40 | 1.05% | 80,442 |
| Jul 1, 2026 | 14.25 | 14.30 | 14.15 | 14.25 | 14.25 | - | 71,316 |
| Jun 30, 2026 | 14.30 | 14.30 | 14.10 | 14.25 | 14.25 | 1.79% | 53,483 |
| Jun 29, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 84,434 |
| Jun 26, 2026 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | -3.14% | 221,841 |
| Jun 25, 2026 | 14.40 | 14.50 | 14.25 | 14.35 | 14.35 | -0.35% | 60,463 |
| Jun 24, 2026 | 14.20 | 14.40 | 14.15 | 14.40 | 14.40 | - | 67,374 |
| Jun 23, 2026 | 14.50 | 14.50 | 14.35 | 14.40 | 14.40 | -1.37% | 97,262 |
| Jun 22, 2026 | 14.40 | 14.65 | 14.40 | 14.60 | 14.60 | 0.34% | 127,244 |
| Jun 18, 2026 | 14.45 | 14.55 | 14.35 | 14.55 | 14.55 | 0.34% | 107,196 |
| Jun 17, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -0.34% | 93,139 |
| Jun 16, 2026 | 14.60 | 14.65 | 14.45 | 14.55 | 14.55 | -0.68% | 79,918 |
| Jun 15, 2026 | 14.45 | 14.70 | 14.45 | 14.65 | 14.65 | 1.38% | 94,131 |
| Jun 12, 2026 | 14.50 | 14.65 | 14.30 | 14.45 | 14.45 | 1.40% | 77,643 |
| Jun 11, 2026 | 14.45 | 14.60 | 14.20 | 14.25 | 14.25 | -1.72% | 127,507 |
| Jun 10, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 76,431 |
| Jun 9, 2026 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | 0.34% | 92,176 |
| Jun 8, 2026 | 14.60 | 14.70 | 14.20 | 14.55 | 14.55 | -4.59% | 177,935 |
| Jun 5, 2026 | 15.40 | 15.40 | 15.15 | 15.25 | 15.25 | -0.97% | 102,185 |
| Jun 4, 2026 | 15.60 | 15.70 | 15.35 | 15.40 | 15.40 | -0.65% | 206,118 |
| Jun 3, 2026 | 15.20 | 15.50 | 15.10 | 15.50 | 15.50 | 2.65% | 271,021 |
| Jun 2, 2026 | 14.80 | 15.60 | 14.80 | 15.10 | 15.10 | 3.07% | 442,316 |
| Jun 1, 2026 | 14.45 | 14.65 | 14.30 | 14.65 | 14.65 | 2.45% | 169,110 |
| May 29, 2026 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | -0.35% | 95,805 |
| May 28, 2026 | 14.15 | 14.40 | 14.05 | 14.35 | 14.35 | 0.35% | 114,736 |
| May 27, 2026 | 14.55 | 14.55 | 14.20 | 14.30 | 14.30 | -1.72% | 141,288 |
| May 26, 2026 | 14.50 | 14.60 | 14.40 | 14.55 | 14.55 | 1.04% | 104,584 |
| May 25, 2026 | 14.65 | 14.70 | 14.35 | 14.40 | 14.40 | -1.37% | 129,749 |
| May 22, 2026 | 14.70 | 14.75 | 14.50 | 14.60 | 14.60 | - | 86,610 |
| May 21, 2026 | 14.60 | 14.80 | 14.30 | 14.60 | 14.60 | 0.34% | 153,418 |
| May 20, 2026 | 14.40 | 14.60 | 14.30 | 14.55 | 14.55 | 1.04% | 52,801 |
| May 19, 2026 | 14.70 | 14.90 | 14.20 | 14.40 | 14.40 | -2.04% | 148,606 |
| May 18, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | - | 80,086 |
| May 15, 2026 | 14.70 | 15.10 | 14.65 | 14.70 | 14.70 | - | 175,856 |
| May 14, 2026 | 15.30 | 15.30 | 14.65 | 14.70 | 14.70 | -2.97% | 274,750 |
| May 13, 2026 | 15.40 | 15.40 | 15.10 | 15.15 | 15.15 | -1.62% | 126,363 |
| May 12, 2026 | 15.65 | 15.65 | 15.35 | 15.40 | 15.40 | -1.28% | 185,774 |
| May 11, 2026 | 15.60 | 15.70 | 15.55 | 15.60 | 15.60 | - | 96,124 |
| May 8, 2026 | 15.75 | 15.90 | 15.55 | 15.60 | 15.60 | -0.95% | 139,444 |
| May 7, 2026 | 16.05 | 16.15 | 15.65 | 15.75 | 15.75 | -1.87% | 274,550 |
| May 6, 2026 | 16.15 | 16.30 | 16.00 | 16.05 | 16.05 | -0.93% | 213,567 |
| May 5, 2026 | 16.25 | 16.40 | 16.10 | 16.20 | 16.20 | 0.62% | 81,400 |