Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan · Delayed Price · Currency is TWD 14.90
-0.15 (-1.00%)
Oct 8, 2026, 1:30 PM CST
Sun Race Sturmey-Archer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.55 | 15.55 | 14.90 | 14.90 | 14.90 | -1.00% | 83,184 |
| Oct 7, 2026 | 15.10 | 15.10 | 14.80 | 15.05 | 15.05 | 0.67% | 55,427 |
| Oct 6, 2026 | 14.85 | 14.95 | 14.70 | 14.95 | 14.95 | 0.67% | 37,221 |
| Oct 5, 2026 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | -1.00% | 65,700 |
| Oct 2, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | 0.33% | 39,295 |
| Oct 1, 2026 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | -0.66% | 28,704 |
| Sep 30, 2026 | 14.65 | 15.15 | 14.60 | 15.05 | 15.05 | 3.44% | 131,514 |
| Sep 29, 2026 | 14.80 | 14.85 | 14.50 | 14.55 | 14.55 | -1.02% | 41,781 |
| Sep 24, 2026 | 14.80 | 14.80 | 14.65 | 14.70 | 14.70 | -1.01% | 25,365 |
| Sep 23, 2026 | 14.65 | 15.10 | 14.65 | 14.85 | 14.85 | 1.37% | 95,710 |
| Sep 22, 2026 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | -2.33% | 111,030 |
| Sep 21, 2026 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | - | 34,818 |
| Sep 18, 2026 | 14.85 | 15.20 | 14.80 | 15.00 | 15.00 | 1.69% | 171,017 |
| Sep 17, 2026 | 14.90 | 14.90 | 14.60 | 14.75 | 14.75 | 0.34% | 49,055 |
| Sep 16, 2026 | 14.75 | 14.75 | 14.45 | 14.70 | 14.70 | - | 145,010 |
| Sep 15, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 83,980 |
| Sep 14, 2026 | 15.40 | 15.40 | 14.95 | 15.00 | 15.00 | -0.99% | 129,719 |
| Sep 11, 2026 | 15.30 | 15.40 | 15.05 | 15.15 | 15.15 | -2.57% | 101,449 |
| Sep 10, 2026 | 15.50 | 15.65 | 15.50 | 15.55 | 15.55 | -0.32% | 72,405 |
| Sep 9, 2026 | 15.30 | 15.65 | 15.30 | 15.60 | 15.60 | 1.96% | 85,840 |
| Sep 8, 2026 | 15.55 | 15.55 | 15.25 | 15.30 | 15.30 | -1.61% | 96,709 |
| Sep 7, 2026 | 15.85 | 15.85 | 15.40 | 15.55 | 15.55 | -1.27% | 114,139 |
| Sep 4, 2026 | 16.20 | 16.20 | 15.50 | 15.75 | 15.75 | 2.27% | 123,410 |
| Sep 3, 2026 | 16.05 | 16.05 | 15.40 | 15.40 | 15.40 | -4.05% | 359,635 |
| Sep 2, 2026 | 16.20 | 16.65 | 15.90 | 16.05 | 16.05 | -0.93% | 238,372 |
| Sep 1, 2026 | 16.25 | 16.50 | 16.15 | 16.20 | 16.20 | -0.61% | 93,441 |
| Aug 31, 2026 | 16.50 | 16.50 | 16.05 | 16.30 | 16.30 | -0.91% | 238,513 |
| Aug 28, 2026 | 16.60 | 16.60 | 16.40 | 16.45 | 16.45 | 0.30% | 126,458 |
| Aug 27, 2026 | 16.35 | 16.80 | 16.35 | 16.40 | 16.40 | 0.61% | 120,164 |
| Aug 26, 2026 | 16.45 | 16.55 | 16.25 | 16.30 | 16.30 | - | 174,390 |
| Aug 25, 2026 | 16.55 | 16.60 | 16.20 | 16.30 | 16.30 | -1.81% | 529,274 |
| Aug 24, 2026 | 16.70 | 16.75 | 16.55 | 16.60 | 16.60 | -1.19% | 125,575 |
| Aug 21, 2026 | 16.70 | 16.95 | 16.65 | 16.80 | 16.80 | 0.60% | 176,574 |
| Aug 20, 2026 | 17.25 | 17.25 | 16.50 | 16.70 | 16.70 | -1.76% | 363,687 |
| Aug 19, 2026 | 16.35 | 17.10 | 16.30 | 17.00 | 17.00 | 2.72% | 413,612 |
| Aug 18, 2026 | 17.35 | 17.35 | 16.55 | 16.55 | 16.55 | -3.78% | 463,909 |
| Aug 17, 2026 | 17.30 | 17.65 | 17.10 | 17.20 | 17.20 | - | 409,259 |
| Aug 14, 2026 | 17.75 | 17.75 | 17.00 | 17.20 | 17.20 | -2.27% | 415,805 |
| Aug 13, 2026 | 18.55 | 18.65 | 17.55 | 17.60 | 17.60 | -5.12% | 918,846 |
| Aug 12, 2026 | 18.50 | 18.65 | 18.20 | 18.55 | 18.55 | -2.37% | 740,211 |
| Aug 11, 2026 | 18.30 | 19.20 | 17.75 | 19.00 | 19.00 | 3.83% | 1,281,048 |
| Aug 10, 2026 | 18.00 | 19.30 | 18.00 | 18.30 | 18.30 | 0.27% | 1,178,378 |
| Aug 7, 2026 | 19.25 | 19.45 | 18.25 | 18.25 | 18.25 | -4.70% | 1,582,264 |
| Aug 6, 2026 | 17.60 | 19.15 | 17.60 | 19.15 | 19.15 | 9.74% | 1,775,267 |
| Aug 5, 2026 | 17.55 | 17.75 | 17.25 | 17.45 | 17.45 | -1.97% | 729,682 |
| Aug 4, 2026 | 18.30 | 18.45 | 17.45 | 17.80 | 17.80 | -2.73% | 920,667 |
| Aug 3, 2026 | 17.65 | 19.40 | 17.60 | 18.30 | 18.30 | 0.83% | 1,355,260 |
| Jul 31, 2026 | 19.55 | 19.55 | 18.00 | 18.15 | 18.15 | -2.16% | 2,133,368 |
| Jul 30, 2026 | 18.90 | 20.70 | 18.55 | 18.55 | 18.55 | -1.85% | 6,782,109 |
| Jul 29, 2026 | 17.50 | 18.90 | 17.50 | 18.90 | 18.90 | 9.88% | 3,340,489 |