Sunspring Metal Corporation (TPE:2062)
Taiwan · Delayed Price · Currency is TWD 22.50
-0.15 (-0.66%)
Jan 22, 2026, 1:35 PM CST
Sunspring Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.20 | 23.70 | 22.55 | 22.65 | 22.65 | -2.37% | 831,092 |
| Jan 20, 2026 | 23.65 | 23.95 | 23.05 | 23.20 | 23.20 | -1.90% | 890,131 |
| Jan 19, 2026 | 22.95 | 24.40 | 22.80 | 23.65 | 23.65 | 5.11% | 2,573,784 |
| Jan 16, 2026 | 22.75 | 22.75 | 22.35 | 22.50 | 22.50 | 0.45% | 537,148 |
| Jan 15, 2026 | 23.35 | 23.40 | 22.15 | 22.40 | 22.40 | -1.10% | 1,606,387 |
| Jan 14, 2026 | 20.75 | 22.65 | 20.75 | 22.65 | 22.65 | 9.95% | 1,029,749 |
| Jan 13, 2026 | 20.55 | 20.75 | 20.30 | 20.60 | 20.60 | 0.49% | 231,203 |
| Jan 12, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.68% | 229,031 |
| Jan 9, 2026 | 21.10 | 21.20 | 20.75 | 20.85 | 20.85 | - | 195,190 |
| Jan 8, 2026 | 20.70 | 21.10 | 20.70 | 20.85 | 20.85 | 0.48% | 261,639 |
| Jan 7, 2026 | 20.55 | 20.85 | 20.55 | 20.75 | 20.75 | 0.97% | 222,892 |
| Jan 6, 2026 | 20.55 | 20.80 | 20.50 | 20.55 | 20.55 | 0.24% | 148,771 |
| Jan 5, 2026 | 20.60 | 20.60 | 20.35 | 20.50 | 20.50 | -0.97% | 244,816 |
| Jan 2, 2026 | 20.55 | 20.70 | 20.45 | 20.70 | 20.70 | 0.73% | 298,216 |
| Dec 31, 2025 | 20.60 | 20.60 | 20.35 | 20.55 | 20.55 | -0.24% | 156,413 |
| Dec 30, 2025 | 20.90 | 20.90 | 20.35 | 20.60 | 20.60 | -1.90% | 254,165 |
| Dec 29, 2025 | 21.05 | 21.05 | 20.95 | 21.00 | 21.00 | 0.24% | 152,477 |
| Dec 26, 2025 | 21.30 | 21.30 | 20.80 | 20.95 | 20.95 | -1.64% | 209,227 |
| Dec 24, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -0.93% | 114,262 |
| Dec 23, 2025 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 0.23% | 109,247 |
| Dec 22, 2025 | 21.15 | 21.70 | 21.15 | 21.45 | 21.45 | 1.66% | 259,004 |
| Dec 19, 2025 | 21.00 | 21.15 | 21.00 | 21.10 | 21.10 | 0.24% | 116,927 |
| Dec 18, 2025 | 21.15 | 21.15 | 21.00 | 21.05 | 21.05 | - | 141,677 |
| Dec 17, 2025 | 21.60 | 21.60 | 21.05 | 21.05 | 21.05 | -2.32% | 202,644 |
| Dec 16, 2025 | 21.50 | 21.60 | 21.15 | 21.55 | 21.55 | -0.46% | 148,484 |
| Dec 15, 2025 | 21.05 | 21.70 | 20.80 | 21.65 | 21.65 | 2.12% | 239,503 |
| Dec 12, 2025 | 21.20 | 21.50 | 21.20 | 21.20 | 21.20 | - | 171,643 |
| Dec 11, 2025 | 21.10 | 21.35 | 21.05 | 21.20 | 21.20 | 0.71% | 142,433 |
| Dec 10, 2025 | 20.80 | 21.55 | 20.80 | 21.05 | 21.05 | 1.20% | 480,789 |
| Dec 9, 2025 | 20.80 | 20.80 | 20.50 | 20.80 | 20.80 | - | 136,115 |
| Dec 8, 2025 | 20.75 | 20.80 | 20.60 | 20.80 | 20.80 | - | 120,322 |
| Dec 5, 2025 | 20.90 | 21.20 | 20.70 | 20.80 | 20.80 | - | 133,231 |
| Dec 4, 2025 | 20.90 | 21.05 | 20.70 | 20.80 | 20.80 | -0.48% | 153,333 |
| Dec 3, 2025 | 20.80 | 20.95 | 20.70 | 20.90 | 20.90 | - | 98,189 |
| Dec 2, 2025 | 20.80 | 21.15 | 20.80 | 20.90 | 20.90 | 1.21% | 204,789 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.50 | 20.65 | 20.65 | -1.67% | 174,550 |
| Nov 28, 2025 | 20.50 | 21.10 | 20.50 | 21.00 | 21.00 | 2.44% | 330,740 |
| Nov 27, 2025 | 20.55 | 20.60 | 20.25 | 20.50 | 20.50 | -0.24% | 157,139 |
| Nov 26, 2025 | 20.20 | 20.65 | 20.20 | 20.55 | 20.55 | 3.01% | 378,780 |
| Nov 25, 2025 | 19.60 | 19.95 | 19.60 | 19.95 | 19.95 | 2.84% | 292,227 |
| Nov 24, 2025 | 19.25 | 19.70 | 19.10 | 19.40 | 19.40 | 0.78% | 256,385 |
| Nov 21, 2025 | 19.85 | 19.85 | 19.10 | 19.25 | 19.25 | -3.02% | 331,402 |
| Nov 20, 2025 | 19.75 | 20.15 | 19.70 | 19.85 | 19.85 | 0.51% | 229,443 |
| Nov 19, 2025 | 19.75 | 19.85 | 19.60 | 19.75 | 19.75 | 0.25% | 280,231 |
| Nov 18, 2025 | 20.00 | 20.20 | 19.70 | 19.70 | 19.70 | -1.75% | 291,440 |
| Nov 17, 2025 | 20.35 | 20.35 | 20.00 | 20.05 | 20.05 | -1.47% | 215,726 |
| Nov 14, 2025 | 20.40 | 20.65 | 20.30 | 20.35 | 20.35 | -0.49% | 215,650 |
| Nov 13, 2025 | 20.70 | 20.75 | 20.35 | 20.45 | 20.45 | -1.21% | 252,900 |
| Nov 12, 2025 | 20.45 | 20.75 | 20.40 | 20.70 | 20.70 | 2.22% | 234,844 |
| Nov 11, 2025 | 20.05 | 20.45 | 20.05 | 20.25 | 20.25 | 0.75% | 187,903 |