Sunko Ink Co., Ltd. (TPE:1721)
Taiwan · Delayed Price · Currency is TWD 20.20
+0.10 (0.50%)
Aug 27, 2026, 1:30 PM CST
Sunko Ink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.15 | 20.85 | 20.15 | 20.20 | 20.20 | 0.50% | 818,271 |
| Aug 26, 2026 | 19.40 | 20.15 | 19.05 | 20.10 | 20.10 | 3.61% | 610,045 |
| Aug 25, 2026 | 19.45 | 19.60 | 19.10 | 19.40 | 19.40 | -1.02% | 278,580 |
| Aug 24, 2026 | 19.90 | 20.15 | 19.55 | 19.60 | 19.60 | -0.25% | 379,338 |
| Aug 21, 2026 | 19.50 | 19.95 | 19.40 | 19.65 | 19.65 | 0.77% | 337,354 |
| Aug 20, 2026 | 19.40 | 19.75 | 19.30 | 19.50 | 19.50 | 1.30% | 270,627 |
| Aug 19, 2026 | 19.00 | 19.75 | 19.00 | 19.25 | 19.25 | -2.04% | 588,840 |
| Aug 18, 2026 | 20.40 | 20.40 | 19.60 | 19.65 | 19.65 | -1.75% | 470,753 |
| Aug 17, 2026 | 20.05 | 20.70 | 20.00 | 20.00 | 20.00 | 0.25% | 502,887 |
| Aug 14, 2026 | 20.00 | 20.10 | 19.60 | 19.95 | 19.95 | - | 653,800 |
| Aug 13, 2026 | 20.50 | 20.50 | 19.95 | 19.95 | 19.95 | -1.24% | 704,821 |
| Aug 12, 2026 | 19.80 | 20.50 | 19.80 | 20.20 | 20.20 | 2.02% | 833,689 |
| Aug 11, 2026 | 20.10 | 20.25 | 19.60 | 19.80 | 19.80 | -2.46% | 543,595 |
| Aug 10, 2026 | 19.90 | 20.85 | 19.90 | 20.30 | 20.30 | 3.57% | 669,471 |
| Aug 7, 2026 | 20.10 | 20.40 | 19.55 | 19.60 | 19.60 | -2.73% | 689,577 |
| Aug 6, 2026 | 20.65 | 20.65 | 19.85 | 20.15 | 20.15 | -1.23% | 504,309 |
| Aug 5, 2026 | 20.80 | 20.90 | 20.25 | 20.40 | 20.40 | 1.49% | 881,704 |
| Aug 4, 2026 | 20.00 | 20.25 | 19.35 | 20.10 | 20.10 | 2.55% | 489,721 |
| Aug 3, 2026 | 19.00 | 19.85 | 18.85 | 19.60 | 19.60 | 2.08% | 352,925 |
| Jul 31, 2026 | 18.95 | 19.50 | 18.95 | 19.20 | 19.20 | 6.08% | 471,070 |
| Jul 30, 2026 | 18.75 | 19.10 | 18.00 | 18.10 | 18.10 | -4.23% | 650,647 |
| Jul 29, 2026 | 20.20 | 20.20 | 18.00 | 18.90 | 18.90 | -3.32% | 1,287,185 |
| Jul 28, 2026 | 20.80 | 20.80 | 19.55 | 19.55 | 19.55 | -7.13% | 869,361 |
| Jul 27, 2026 | 20.35 | 21.35 | 20.35 | 21.05 | 21.05 | 3.44% | 550,834 |
| Jul 24, 2026 | 21.10 | 21.20 | 20.30 | 20.35 | 20.35 | -5.13% | 634,222 |
| Jul 23, 2026 | 21.80 | 21.95 | 21.15 | 21.45 | 21.45 | 1.90% | 644,438 |
| Jul 22, 2026 | 21.15 | 21.55 | 20.90 | 21.05 | 21.05 | 2.43% | 711,439 |
| Jul 21, 2026 | 20.90 | 20.90 | 20.50 | 20.55 | 20.55 | 0.98% | 814,373 |
| Jul 20, 2026 | 21.50 | 21.50 | 19.80 | 20.35 | 20.35 | -4.24% | 1,388,643 |
| Jul 17, 2026 | 23.00 | 23.00 | 21.20 | 21.25 | 21.25 | -7.81% | 1,833,676 |
| Jul 16, 2026 | 23.35 | 23.65 | 22.80 | 23.05 | 23.05 | -1.28% | 743,049 |
| Jul 15, 2026 | 23.85 | 23.85 | 23.05 | 23.35 | 23.35 | 0.43% | 981,708 |
| Jul 14, 2026 | 23.50 | 23.50 | 22.00 | 23.25 | 23.25 | -0.43% | 1,669,490 |
| Jul 13, 2026 | 24.25 | 24.75 | 23.20 | 23.35 | 23.35 | -2.10% | 1,226,735 |
| Jul 9, 2026 | 24.50 | 24.50 | 23.60 | 23.85 | 23.85 | -0.62% | 2,040,325 |
| Jul 8, 2026 | 24.10 | 24.65 | 23.55 | 24.00 | 24.00 | -8.22% | 4,532,857 |
| Jul 7, 2026 | 27.65 | 28.45 | 26.15 | 26.15 | 26.15 | -9.98% | 5,722,652 |
| Jul 6, 2026 | 27.30 | 29.05 | 26.50 | 29.05 | 29.05 | 9.83% | 11,243,263 |
| Jul 3, 2026 | 26.00 | 27.85 | 25.70 | 26.45 | 26.45 | -2.04% | 2,961,002 |
| Jul 2, 2026 | 24.95 | 28.00 | 24.50 | 27.00 | 27.00 | 5.47% | 6,529,339 |
| Jul 1, 2026 | 23.25 | 25.60 | 22.70 | 25.60 | 25.60 | 9.87% | 3,766,030 |
| Jun 30, 2026 | 23.30 | 23.60 | 23.10 | 23.30 | 23.30 | 0.87% | 858,006 |
| Jun 29, 2026 | 22.90 | 23.65 | 22.70 | 23.10 | 23.10 | 0.87% | 679,999 |
| Jun 26, 2026 | 24.30 | 24.30 | 22.85 | 22.90 | 22.90 | -5.76% | 1,964,882 |
| Jun 25, 2026 | 25.30 | 25.40 | 24.30 | 24.30 | 24.30 | -3.76% | 1,231,054 |
| Jun 24, 2026 | 23.80 | 25.70 | 23.80 | 25.25 | 25.25 | 3.06% | 1,440,516 |
| Jun 23, 2026 | 26.65 | 26.90 | 24.50 | 24.50 | 24.50 | -6.31% | 4,005,930 |
| Jun 22, 2026 | 24.00 | 26.15 | 23.80 | 26.15 | 26.15 | 9.87% | 5,316,165 |
| Jun 18, 2026 | 24.30 | 24.95 | 23.60 | 23.80 | 23.80 | 1.28% | 2,141,260 |
| Jun 17, 2026 | 22.35 | 24.20 | 22.35 | 23.50 | 23.50 | 2.84% | 1,602,874 |