Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 153.50
+1.50 (0.99%)
Nov 6, 2025, 2:38 PM CST
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 152.00 | 155.00 | 149.00 | 153.50 | 153.50 | 0.99% | 7,381,866 |
| Nov 5, 2025 | 144.00 | 153.00 | 143.00 | 152.00 | 152.00 | 1.67% | 8,934,681 |
| Nov 4, 2025 | 167.50 | 168.50 | 149.50 | 149.50 | 149.50 | -9.94% | 23,211,585 |
| Nov 3, 2025 | 155.00 | 166.00 | 152.00 | 166.00 | 166.00 | 9.93% | 22,556,543 |
| Oct 31, 2025 | 149.50 | 152.00 | 147.00 | 151.00 | 151.00 | 2.03% | 5,184,601 |
| Oct 30, 2025 | 152.00 | 153.50 | 145.00 | 148.00 | 148.00 | -1.66% | 8,409,567 |
| Oct 29, 2025 | 148.50 | 151.50 | 144.00 | 150.50 | 150.50 | 2.38% | 11,815,592 |
| Oct 28, 2025 | 141.00 | 147.50 | 140.50 | 147.00 | 147.00 | 4.63% | 12,440,638 |
| Oct 27, 2025 | 138.00 | 141.50 | 137.50 | 140.50 | 140.50 | 3.31% | 5,225,333 |
| Oct 23, 2025 | 136.50 | 137.50 | 134.50 | 136.00 | 136.00 | -0.73% | 2,317,608 |
| Oct 22, 2025 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | -1.44% | 2,494,699 |
| Oct 21, 2025 | 138.00 | 141.00 | 135.00 | 139.00 | 139.00 | 1.83% | 6,151,776 |
| Oct 20, 2025 | 135.00 | 137.50 | 133.50 | 136.50 | 136.50 | 0.74% | 3,911,539 |
| Oct 17, 2025 | 143.00 | 143.50 | 133.50 | 135.50 | 135.50 | -6.55% | 11,920,602 |
| Oct 16, 2025 | 147.00 | 154.00 | 140.00 | 145.00 | 145.00 | 3.57% | 25,122,856 |
| Oct 15, 2025 | 137.50 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 14,569,126 |
| Oct 14, 2025 | 132.50 | 138.50 | 131.00 | 135.00 | 135.00 | 3.05% | 13,652,547 |
| Oct 13, 2025 | 127.50 | 131.50 | 127.50 | 131.00 | 131.00 | -0.76% | 3,510,412 |
| 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 |