Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 137.00
+6.00 (4.58%)
Oct 14, 2025, 10:09 AM CST
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 134.50 | 137.50 | 131.50 | 132.00 | 132.00 | 0.76% | 7,924,631 |
| Oct 8, 2025 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 0.38% | 2,889,478 |
| Oct 7, 2025 | 130.50 | 133.00 | 129.00 | 130.50 | 130.50 | 1.56% | 7,364,785 |
| Oct 3, 2025 | 129.00 | 133.00 | 128.00 | 128.50 | 128.50 | 0.39% | 2,742,750 |
| Oct 2, 2025 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | 0.39% | 1,701,128 |
| Oct 1, 2025 | 127.00 | 129.50 | 126.50 | 127.50 | 127.50 | 0.79% | 1,826,422 |
| Sep 30, 2025 | 124.00 | 127.00 | 124.00 | 126.50 | 126.50 | 4.55% | 2,551,166 |
| Sep 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Sep 26, 2025 | 125.00 | 125.50 | 120.00 | 121.00 | 121.00 | -3.59% | 3,475,437 |
| Sep 25, 2025 | 127.00 | 129.00 | 124.50 | 125.50 | 125.50 | -1.95% | 3,138,135 |
| Sep 24, 2025 | 129.00 | 129.50 | 127.00 | 128.00 | 128.00 | -0.78% | 1,475,155 |
| Sep 23, 2025 | 133.50 | 136.00 | 129.00 | 129.00 | 129.00 | -1.90% | 6,106,126 |
| Sep 22, 2025 | 129.00 | 132.50 | 128.50 | 131.50 | 131.50 | 2.33% | 2,533,816 |
| Sep 19, 2025 | 130.00 | 130.50 | 127.00 | 128.50 | 128.50 | - | 1,836,382 |
| Sep 18, 2025 | 127.50 | 130.00 | 124.50 | 128.50 | 128.50 | 1.18% | 3,505,342 |
| Sep 17, 2025 | 129.50 | 130.50 | 127.00 | 127.00 | 127.00 | -1.93% | 2,588,681 |
| Sep 16, 2025 | 136.00 | 136.00 | 129.00 | 129.50 | 129.50 | -3.72% | 6,893,944 |
| Sep 15, 2025 | 135.00 | 136.00 | 132.00 | 134.50 | 134.50 | 1.13% | 6,773,760 |
| Sep 12, 2025 | 136.00 | 136.00 | 132.50 | 133.00 | 133.00 | - | 2,819,550 |
| Sep 11, 2025 | 134.00 | 139.00 | 131.00 | 133.00 | 133.00 | -1.48% | 9,561,338 |
| Sep 10, 2025 | 127.50 | 136.50 | 127.00 | 135.00 | 135.00 | 6.30% | 10,931,845 |
| Sep 9, 2025 | 131.50 | 131.50 | 126.00 | 127.00 | 127.00 | -4.51% | 4,981,029 |
| Sep 8, 2025 | 131.00 | 134.00 | 129.50 | 133.00 | 133.00 | 3.10% | 4,029,016 |
| Sep 5, 2025 | 130.00 | 130.50 | 128.00 | 129.00 | 129.00 | - | 1,860,856 |
| Sep 4, 2025 | 130.50 | 131.00 | 128.00 | 129.00 | 129.00 | - | 1,966,883 |
| Sep 3, 2025 | 129.00 | 133.50 | 128.50 | 129.00 | 129.00 | 0.78% | 3,758,371 |
| Sep 2, 2025 | 132.50 | 132.50 | 126.00 | 128.00 | 128.00 | -1.92% | 3,890,556 |
| Sep 1, 2025 | 136.50 | 137.50 | 130.00 | 130.50 | 130.50 | -4.40% | 4,523,004 |
| Aug 29, 2025 | 138.50 | 138.50 | 136.00 | 136.50 | 136.50 | -0.36% | 3,181,283 |
| Aug 28, 2025 | 137.50 | 139.00 | 135.50 | 137.00 | 137.00 | -0.36% | 3,811,725 |
| Aug 27, 2025 | 136.50 | 139.00 | 136.00 | 137.50 | 137.50 | 1.48% | 5,236,155 |
| Aug 26, 2025 | 135.00 | 136.50 | 134.00 | 135.50 | 135.50 | 0.37% | 2,966,590 |
| Aug 25, 2025 | 136.00 | 136.50 | 133.00 | 135.00 | 135.00 | 0.75% | 4,163,516 |
| Aug 22, 2025 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | -1.83% | 5,362,205 |
| Aug 21, 2025 | 134.50 | 137.50 | 134.00 | 136.50 | 136.50 | 3.02% | 9,732,652 |
| Aug 20, 2025 | 137.00 | 137.00 | 132.00 | 132.50 | 132.50 | -2.57% | 7,487,617 |
| Aug 19, 2025 | 139.50 | 141.50 | 136.00 | 136.00 | 136.00 | -1.45% | 15,835,921 |
| Aug 18, 2025 | 135.50 | 139.00 | 135.00 | 138.00 | 138.00 | 1.47% | 8,334,460 |
| Aug 15, 2025 | 137.00 | 137.50 | 134.50 | 136.00 | 136.00 | - | 5,217,529 |
| Aug 14, 2025 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2.26% | 8,852,168 |
| Aug 13, 2025 | 135.50 | 136.00 | 130.50 | 133.00 | 133.00 | -1.12% | 9,438,663 |
| Aug 12, 2025 | 136.00 | 138.50 | 133.00 | 134.50 | 134.50 | 0.75% | 14,572,363 |
| Aug 11, 2025 | 133.00 | 137.00 | 132.50 | 133.50 | 133.50 | 1.52% | 20,206,709 |
| Aug 8, 2025 | 126.00 | 133.50 | 124.00 | 131.50 | 131.50 | 7.79% | 21,238,839 |
| Aug 7, 2025 | 123.00 | 123.50 | 120.00 | 122.00 | 122.00 | 0.41% | 7,397,651 |
| Aug 6, 2025 | 121.00 | 122.00 | 120.00 | 121.50 | 121.50 | 0.83% | 7,861,418 |
| Aug 5, 2025 | 115.50 | 125.00 | 115.50 | 120.50 | 120.50 | 5.70% | 28,084,242 |
| Aug 4, 2025 | 114.50 | 116.00 | 112.50 | 114.00 | 114.00 | -0.87% | 2,631,933 |
| Aug 1, 2025 | 111.50 | 115.00 | 111.50 | 115.00 | 115.00 | 1.32% | 2,673,543 |
| Jul 31, 2025 | 113.50 | 115.00 | 112.50 | 113.50 | 113.50 | 1.34% | 2,825,254 |