Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 143.00
+0.50 (0.35%)
Feb 2, 2026, 1:35 PM CST
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 150.50 | 150.50 | 143.00 | 143.00 | 143.00 | -5.92% | 3,496,259 |
| Jan 29, 2026 | 150.50 | 153.00 | 147.00 | 152.00 | 152.00 | 1.67% | 2,835,751 |
| Jan 28, 2026 | 150.00 | 153.50 | 148.00 | 149.50 | 149.50 | -0.99% | 2,782,828 |
| Jan 27, 2026 | 152.50 | 154.50 | 151.00 | 151.00 | 151.00 | -0.98% | 1,382,045 |
| Jan 26, 2026 | 153.50 | 154.50 | 150.50 | 152.50 | 152.50 | -0.33% | 1,624,762 |
| Jan 23, 2026 | 157.00 | 157.50 | 153.00 | 153.00 | 153.00 | -1.29% | 1,807,206 |
| Jan 22, 2026 | 154.50 | 155.00 | 151.00 | 155.00 | 155.00 | 2.65% | 2,791,958 |
| Jan 21, 2026 | 150.00 | 154.50 | 149.00 | 151.00 | 151.00 | - | 2,199,939 |
| Jan 20, 2026 | 150.00 | 152.50 | 149.00 | 151.00 | 151.00 | 0.67% | 1,797,137 |
| Jan 19, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.96% | 2,462,515 |
| Jan 16, 2026 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | - | 1,837,052 |
| Jan 15, 2026 | 157.00 | 157.50 | 152.00 | 153.00 | 153.00 | -1.61% | 2,498,948 |
| Jan 14, 2026 | 155.00 | 157.00 | 154.00 | 155.50 | 155.50 | 2.30% | 2,127,491 |
| Jan 13, 2026 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | -2.25% | 2,586,229 |
| Jan 12, 2026 | 159.50 | 159.50 | 155.00 | 155.50 | 155.50 | -0.64% | 2,177,157 |
| Jan 9, 2026 | 157.00 | 160.00 | 154.50 | 156.50 | 156.50 | 1.62% | 3,348,039 |
| Jan 8, 2026 | 159.50 | 160.50 | 154.00 | 154.00 | 154.00 | -1.60% | 3,377,602 |
| Jan 7, 2026 | 157.50 | 161.00 | 155.00 | 156.50 | 156.50 | - | 3,229,228 |
| Jan 6, 2026 | 158.00 | 160.00 | 156.00 | 156.50 | 156.50 | -0.32% | 2,553,179 |
| Jan 5, 2026 | 159.50 | 160.00 | 153.50 | 157.00 | 157.00 | -0.95% | 2,683,673 |
| Jan 2, 2026 | 160.50 | 160.50 | 157.50 | 158.50 | 158.50 | -1.25% | 2,898,714 |
| Dec 31, 2025 | 160.00 | 162.50 | 159.50 | 160.50 | 160.50 | 0.63% | 2,356,090 |
| Dec 30, 2025 | 161.50 | 161.50 | 159.00 | 159.50 | 159.50 | -1.54% | 2,005,291 |
| Dec 29, 2025 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | 0.62% | 2,753,793 |
| Dec 26, 2025 | 159.00 | 163.00 | 157.00 | 161.00 | 161.00 | 1.90% | 4,856,409 |
| Dec 24, 2025 | 156.50 | 159.00 | 156.50 | 158.00 | 158.00 | 1.61% | 1,105,490 |
| Dec 23, 2025 | 159.50 | 159.50 | 155.50 | 155.50 | 155.50 | -2.51% | 1,635,268 |
| Dec 22, 2025 | 159.50 | 159.50 | 157.00 | 159.50 | 159.50 | 1.59% | 1,768,157 |
| Dec 19, 2025 | 152.50 | 157.50 | 151.50 | 157.00 | 157.00 | 3.63% | 2,271,872 |
| Dec 18, 2025 | 152.50 | 153.00 | 149.50 | 151.50 | 151.50 | -0.98% | 1,831,323 |
| Dec 17, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 0.33% | 1,870,702 |
| Dec 16, 2025 | 156.00 | 157.50 | 151.00 | 152.50 | 152.50 | -2.56% | 2,965,665 |
| Dec 15, 2025 | 155.50 | 157.00 | 154.00 | 156.50 | 156.50 | -0.63% | 1,728,124 |
| Dec 12, 2025 | 161.50 | 163.00 | 157.50 | 157.50 | 157.50 | -0.63% | 2,208,769 |
| Dec 11, 2025 | 162.00 | 162.50 | 158.00 | 158.50 | 158.50 | -1.86% | 2,434,184 |
| Dec 10, 2025 | 162.00 | 162.00 | 158.50 | 161.50 | 161.50 | 1.89% | 2,493,079 |
| Dec 9, 2025 | 161.50 | 161.50 | 156.50 | 158.50 | 158.50 | -1.25% | 4,570,113 |
| Dec 8, 2025 | 165.00 | 166.00 | 160.50 | 160.50 | 160.50 | -3.89% | 4,854,669 |
| Dec 5, 2025 | 164.00 | 168.00 | 163.50 | 167.00 | 167.00 | 2.45% | 3,151,744 |
| Dec 4, 2025 | 164.50 | 168.50 | 162.50 | 163.00 | 163.00 | -0.31% | 3,418,270 |
| Dec 3, 2025 | 163.00 | 164.50 | 161.50 | 163.50 | 163.50 | 1.24% | 2,494,531 |
| 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 |