Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 136.00
-0.50 (-0.37%)
Sep 1, 2025, 9:53 AM CST
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 138.50 | 138.50 | 136.00 | 136.50 | 136.50 | -0.36% | 2,886,503 |
| 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 |
| 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 |