Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 163.50
+2.00 (1.24%)
At close: Dec 3, 2025
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 163.00 | 164.50 | 161.50 | 163.50 | - | 1.24% | 1,657,448 |
| Dec 2, 2025 | 165.00 | 166.50 | 161.00 | 161.50 | 161.50 | -1.22% | 2,385,360 |
| Dec 1, 2025 | 167.50 | 167.50 | 161.50 | 163.50 | 163.50 | -1.80% | 2,619,185 |
| Nov 28, 2025 | 167.00 | 168.50 | 164.00 | 166.50 | 166.50 | 0.30% | 3,471,679 |
| Nov 27, 2025 | 171.50 | 171.50 | 164.00 | 166.00 | 166.00 | -1.48% | 3,904,904 |
| Nov 26, 2025 | 172.00 | 172.50 | 166.50 | 168.50 | 168.50 | -1.17% | 4,592,285 |
| Nov 25, 2025 | 173.00 | 173.00 | 169.50 | 170.50 | 170.50 | 0.89% | 3,133,828 |
| Nov 24, 2025 | 176.50 | 177.00 | 168.00 | 169.00 | 169.00 | -3.15% | 5,915,620 |
| Nov 21, 2025 | 180.00 | 182.50 | 171.50 | 174.50 | 174.50 | -7.92% | 8,452,033 |
| Nov 20, 2025 | 185.00 | 192.50 | 183.00 | 189.50 | 189.50 | 6.46% | 13,622,290 |
| Nov 19, 2025 | 180.00 | 183.00 | 174.00 | 178.00 | 178.00 | -0.28% | 7,246,528 |
| Nov 18, 2025 | 174.00 | 184.50 | 173.50 | 178.50 | 178.50 | 0.56% | 8,615,820 |
| Nov 17, 2025 | 177.50 | 179.00 | 174.50 | 177.50 | 177.50 | 0.85% | 5,279,222 |
| Nov 14, 2025 | 180.00 | 181.50 | 175.50 | 176.00 | 176.00 | -4.35% | 6,204,935 |
| Nov 13, 2025 | 185.50 | 187.00 | 181.50 | 184.00 | 184.00 | -0.81% | 9,003,939 |
| Nov 12, 2025 | 183.00 | 195.00 | 182.50 | 185.50 | 185.50 | 1.92% | 21,163,790 |
| Nov 11, 2025 | 178.00 | 185.00 | 175.50 | 182.00 | 182.00 | 3.12% | 18,675,350 |
| Nov 10, 2025 | 173.00 | 184.00 | 169.50 | 176.50 | 176.50 | 4.75% | 42,729,270 |
| Nov 7, 2025 | 160.50 | 168.50 | 159.50 | 168.50 | 168.50 | 9.77% | 20,333,360 |
| Nov 6, 2025 | 152.00 | 155.00 | 149.00 | 153.50 | 153.50 | 0.99% | 7,398,588 |
| 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% | 23,211,580 |
| Nov 3, 2025 | 155.00 | 166.00 | 152.00 | 166.00 | 166.00 | 9.93% | 22,556,540 |
| 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% | 11,815,590 |
| Oct 28, 2025 | 141.00 | 147.50 | 140.50 | 147.00 | 147.00 | 4.63% | 12,440,630 |
| 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% | 11,920,600 |
| Oct 16, 2025 | 147.00 | 154.00 | 140.00 | 145.00 | 145.00 | 3.57% | 25,122,850 |
| Oct 15, 2025 | 137.50 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 14,569,120 |
| Oct 14, 2025 | 132.50 | 138.50 | 131.00 | 135.00 | 135.00 | 3.05% | 13,652,540 |
| 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 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 |