Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan · Delayed Price · Currency is TWD 16.80
+0.25 (1.51%)
Aug 19, 2026, 11:53 AM CST
Sun Race Sturmey-Archer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 17.35 | 17.35 | 16.55 | 16.55 | 16.55 | -3.78% | 463,858 |
| 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% | 6,773,079 |
| Jul 29, 2026 | 17.50 | 18.90 | 17.50 | 18.90 | 18.90 | 9.88% | 3,340,489 |
| Jul 28, 2026 | 18.00 | 19.40 | 17.20 | 17.20 | 17.20 | -2.82% | 5,754,829 |
| Jul 27, 2026 | 16.10 | 17.70 | 16.10 | 17.70 | 17.70 | 9.94% | 1,210,367 |
| Jul 24, 2026 | 16.35 | 16.40 | 15.90 | 16.10 | 16.10 | -3.88% | 560,182 |
| Jul 23, 2026 | 16.70 | 16.85 | 16.00 | 16.75 | 16.75 | 3.08% | 413,096 |
| Jul 22, 2026 | 16.65 | 18.20 | 16.25 | 16.25 | 16.25 | -3.27% | 1,144,503 |
| Jul 21, 2026 | 16.80 | 17.00 | 16.35 | 16.80 | 16.80 | -3.17% | 1,066,141 |
| Jul 20, 2026 | 17.25 | 18.35 | 16.80 | 17.35 | 17.35 | 0.58% | 5,368,249 |
| Jul 17, 2026 | 15.10 | 17.25 | 15.05 | 17.25 | 17.25 | 9.87% | 4,027,433 |
| Jul 16, 2026 | 14.65 | 15.70 | 14.65 | 15.70 | 15.70 | 9.79% | 1,021,793 |
| 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 |