Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 115.00
+1.50 (1.32%)
Aug 1, 2025, 2:38 PM CST
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 111.50 | 115.00 | 111.50 | 115.00 | 115.00 | 1.32% | 2,326,413 |
| Jul 31, 2025 | 113.50 | 115.00 | 112.50 | 113.50 | 113.50 | 1.34% | 2,825,254 |
| Jul 30, 2025 | 113.50 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 2,524,568 |
| Jul 29, 2025 | 114.50 | 115.00 | 112.00 | 113.00 | 113.00 | -1.31% | 2,271,029 |
| Jul 28, 2025 | 114.00 | 116.00 | 114.00 | 114.50 | 114.50 | 1.78% | 3,804,341 |
| Jul 25, 2025 | 114.00 | 115.50 | 112.50 | 112.50 | 112.50 | -0.88% | 3,711,282 |
| Jul 24, 2025 | 113.00 | 114.00 | 111.00 | 113.50 | 113.50 | 1.34% | 2,585,958 |
| Jul 23, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.82% | 2,839,701 |
| Jul 22, 2025 | 113.50 | 114.50 | 110.00 | 110.00 | 110.00 | -3.08% | 5,328,438 |
| Jul 21, 2025 | 114.00 | 116.00 | 112.50 | 113.50 | 113.50 | - | 4,037,281 |
| Jul 18, 2025 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | -0.87% | 8,528,570 |
| Jul 17, 2025 | 110.00 | 115.00 | 108.00 | 114.50 | 114.50 | 7.01% | 16,458,399 |
| Jul 16, 2025 | 108.00 | 109.50 | 106.50 | 107.00 | 107.00 | - | 3,867,858 |
| Jul 15, 2025 | 104.00 | 110.00 | 103.50 | 107.00 | 107.00 | 3.38% | 8,147,097 |
| Jul 14, 2025 | 103.00 | 104.50 | 102.00 | 103.50 | 103.50 | 0.98% | 1,605,313 |
| Jul 11, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -1.44% | 1,462,158 |
| Jul 10, 2025 | 105.50 | 106.00 | 102.50 | 104.00 | 104.00 | -0.95% | 2,110,316 |
| Jul 9, 2025 | 100.50 | 105.00 | 99.80 | 105.00 | 105.00 | 5.00% | 4,411,442 |
| Jul 8, 2025 | 99.00 | 100.00 | 97.40 | 100.00 | 100.00 | 0.70% | 2,320,074 |
| Jul 7, 2025 | 100.50 | 100.50 | 98.60 | 99.30 | 99.30 | -0.30% | 1,769,919 |
| Jul 4, 2025 | 103.00 | 103.00 | 99.00 | 99.60 | 99.60 | -3.30% | 2,733,934 |
| Jul 3, 2025 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 0.49% | 1,444,739 |
| Jul 2, 2025 | 101.50 | 103.00 | 100.50 | 102.50 | 102.50 | 1.49% | 1,809,375 |
| Jul 1, 2025 | 101.50 | 103.00 | 100.50 | 101.00 | 101.00 | 0.50% | 1,869,804 |
| Jun 30, 2025 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | - | 1,425,093 |
| Jun 27, 2025 | 102.50 | 102.50 | 99.30 | 100.50 | 100.50 | -1.47% | 1,411,429 |
| Jun 26, 2025 | 102.50 | 102.50 | 100.50 | 102.00 | 102.00 | 0.49% | 1,420,722 |
| Jun 25, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | - | 1,744,959 |
| Jun 24, 2025 | 100.50 | 101.50 | 99.90 | 101.50 | 101.50 | 2.94% | 1,585,592 |
| Jun 23, 2025 | 98.00 | 99.50 | 97.10 | 98.60 | 98.60 | -0.90% | 987,922 |
| Jun 20, 2025 | 100.50 | 101.00 | 97.80 | 99.50 | 99.50 | -1.00% | 1,849,377 |
| Jun 19, 2025 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | -1.95% | 1,851,031 |
| Jun 18, 2025 | 102.00 | 103.50 | 101.50 | 102.50 | 102.50 | - | 2,124,415 |
| Jun 17, 2025 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | -0.97% | 2,064,204 |
| Jun 16, 2025 | 101.00 | 104.00 | 100.50 | 103.50 | 103.50 | -0.48% | 3,013,076 |
| Jun 13, 2025 | 107.50 | 108.50 | 104.00 | 104.00 | 100.29 | -2.80% | 5,804,150 |
| Jun 12, 2025 | 103.50 | 108.50 | 103.00 | 107.00 | 103.18 | 3.88% | 5,809,567 |
| Jun 11, 2025 | 103.00 | 104.50 | 102.50 | 103.00 | 99.32 | 0.98% | 2,721,085 |
| Jun 10, 2025 | 101.50 | 103.50 | 100.50 | 102.00 | 98.36 | 0.99% | 2,535,076 |
| Jun 9, 2025 | 105.00 | 105.00 | 100.00 | 101.00 | 97.39 | -6.05% | 4,583,776 |
| Jun 6, 2025 | 106.00 | 107.50 | 104.50 | 107.50 | 103.66 | 1.42% | 3,183,136 |
| Jun 5, 2025 | 104.00 | 106.00 | 103.50 | 106.00 | 102.22 | 0.95% | 2,563,676 |
| Jun 4, 2025 | 105.50 | 106.00 | 103.50 | 105.00 | 101.25 | 0.96% | 2,887,694 |
| Jun 3, 2025 | 103.00 | 105.00 | 102.50 | 104.00 | 100.29 | 1.96% | 2,336,185 |
| Jun 2, 2025 | 102.00 | 104.00 | 100.50 | 102.00 | 98.36 | -1.92% | 2,193,208 |
| May 29, 2025 | 103.00 | 104.00 | 102.50 | 104.00 | 100.29 | 1.96% | 1,742,902 |
| May 28, 2025 | 103.00 | 104.00 | 101.50 | 102.00 | 98.36 | 0.99% | 1,920,901 |
| May 27, 2025 | 103.00 | 104.00 | 100.50 | 101.00 | 97.39 | -2.42% | 2,248,993 |
| May 26, 2025 | 103.00 | 104.00 | 103.00 | 103.50 | 99.81 | 0.49% | 1,312,432 |
| May 23, 2025 | 104.50 | 104.50 | 101.00 | 103.00 | 99.32 | -0.48% | 2,498,103 |