Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 161.50
-7.00 (-4.15%)
Jun 5, 2026, 1:30 PM CST
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 168.00 | 170.00 | 161.00 | 162.50 | 162.50 | -3.56% | 4,921,586 |
| Jun 4, 2026 | 167.00 | 178.00 | 166.50 | 168.50 | 168.50 | 0.60% | 11,228,443 |
| Jun 3, 2026 | 165.50 | 168.50 | 163.00 | 167.50 | 167.50 | 1.82% | 6,668,137 |
| Jun 2, 2026 | 166.00 | 171.00 | 162.50 | 164.50 | 164.50 | -0.30% | 8,574,800 |
| Jun 1, 2026 | 161.00 | 166.00 | 159.50 | 165.00 | 165.00 | 3.77% | 7,806,650 |
| May 29, 2026 | 157.50 | 160.50 | 155.50 | 159.00 | 159.00 | 1.60% | 4,799,734 |
| May 28, 2026 | 162.50 | 164.50 | 152.00 | 156.50 | 156.50 | -3.40% | 7,620,238 |
| May 27, 2026 | 166.00 | 166.00 | 159.00 | 162.00 | 162.00 | -1.82% | 7,155,448 |
| May 26, 2026 | 164.00 | 166.50 | 160.00 | 165.00 | 165.00 | 1.54% | 11,117,950 |
| May 25, 2026 | 163.00 | 166.00 | 158.50 | 162.50 | 162.50 | 2.52% | 15,535,100 |
| May 22, 2026 | 154.50 | 163.50 | 153.50 | 158.50 | 158.50 | 4.28% | 16,310,190 |
| May 21, 2026 | 146.00 | 153.00 | 145.00 | 152.00 | 152.00 | 6.29% | 8,722,650 |
| May 20, 2026 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | -1.38% | 4,680,768 |
| May 19, 2026 | 140.50 | 146.00 | 139.50 | 145.00 | 145.00 | 3.20% | 4,270,184 |
| May 18, 2026 | 138.00 | 141.50 | 135.00 | 140.50 | 140.50 | 0.36% | 2,799,892 |
| May 15, 2026 | 146.00 | 147.00 | 140.00 | 140.00 | 140.00 | -3.78% | 4,211,715 |
| May 14, 2026 | 146.00 | 147.50 | 143.50 | 145.50 | 145.50 | -0.68% | 5,029,897 |
| May 13, 2026 | 146.50 | 148.00 | 143.50 | 146.50 | 146.50 | -1.68% | 6,059,644 |
| May 12, 2026 | 152.50 | 152.50 | 146.00 | 149.00 | 149.00 | -1.32% | 5,159,392 |
| May 11, 2026 | 146.00 | 151.50 | 143.00 | 151.00 | 151.00 | 1.34% | 6,546,829 |
| May 8, 2026 | 149.50 | 159.00 | 148.00 | 149.00 | 149.00 | -0.33% | 14,241,430 |
| May 7, 2026 | 149.00 | 151.50 | 145.50 | 149.50 | 149.50 | 1.01% | 6,111,240 |
| May 6, 2026 | 150.00 | 150.50 | 145.00 | 148.00 | 148.00 | -1.00% | 5,075,229 |
| May 5, 2026 | 152.00 | 152.50 | 148.50 | 149.50 | 149.50 | -0.33% | 7,904,093 |
| May 4, 2026 | 148.00 | 151.00 | 145.00 | 150.00 | 150.00 | 3.45% | 5,254,260 |
| Apr 30, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -1.02% | 3,501,196 |
| Apr 29, 2026 | 143.00 | 147.50 | 142.50 | 146.50 | 146.50 | 2.45% | 3,590,698 |
| Apr 28, 2026 | 143.50 | 145.00 | 142.50 | 143.00 | 143.00 | 0.35% | 1,936,311 |
| Apr 27, 2026 | 147.00 | 147.00 | 141.00 | 142.50 | 142.50 | -2.06% | 2,853,175 |
| Apr 24, 2026 | 143.00 | 148.50 | 141.00 | 145.50 | 145.50 | 2.83% | 5,196,887 |
| Apr 23, 2026 | 149.00 | 149.50 | 138.00 | 141.50 | 141.50 | -3.74% | 6,138,200 |
| Apr 22, 2026 | 148.00 | 152.50 | 146.00 | 147.00 | 147.00 | 0.68% | 10,507,930 |
| Apr 21, 2026 | 148.50 | 149.50 | 145.00 | 146.00 | 146.00 | - | 4,262,481 |
| Apr 20, 2026 | 147.00 | 147.00 | 144.50 | 146.00 | 146.00 | -0.34% | 3,368,219 |
| Apr 17, 2026 | 147.50 | 148.00 | 145.00 | 146.50 | 146.50 | -0.34% | 4,353,755 |
| Apr 16, 2026 | 142.50 | 149.00 | 141.00 | 147.00 | 147.00 | 4.26% | 8,642,481 |
| Apr 15, 2026 | 143.50 | 144.00 | 138.50 | 141.00 | 141.00 | -0.35% | 4,554,641 |
| Apr 14, 2026 | 141.50 | 143.00 | 140.50 | 141.50 | 141.50 | 1.07% | 3,904,441 |
| Apr 13, 2026 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | -0.71% | 3,489,198 |
| Apr 10, 2026 | 139.50 | 141.00 | 136.50 | 141.00 | 141.00 | 3.30% | 4,285,089 |
| Apr 9, 2026 | 132.00 | 138.00 | 131.50 | 136.50 | 136.50 | 3.80% | 6,493,666 |
| Apr 8, 2026 | 130.50 | 134.00 | 129.00 | 131.50 | 131.50 | 5.20% | 7,734,807 |
| Apr 7, 2026 | 125.00 | 125.50 | 122.50 | 125.00 | 125.00 | 2.04% | 4,071,244 |
| Apr 2, 2026 | 128.00 | 129.50 | 122.50 | 122.50 | 122.50 | -4.30% | 3,677,481 |
| Apr 1, 2026 | 127.00 | 129.50 | 126.00 | 128.00 | 128.00 | 4.07% | 2,605,764 |
| Mar 31, 2026 | 129.50 | 130.00 | 123.00 | 123.00 | 123.00 | -6.11% | 5,308,372 |
| Mar 30, 2026 | 130.50 | 133.00 | 129.00 | 131.00 | 131.00 | -2.60% | 3,207,159 |
| Mar 27, 2026 | 134.00 | 135.50 | 131.50 | 134.50 | 134.50 | -1.10% | 4,231,806 |
| Mar 26, 2026 | 141.00 | 145.00 | 136.00 | 136.00 | 136.00 | -2.51% | 6,777,423 |
| Mar 25, 2026 | 134.00 | 141.50 | 133.00 | 139.50 | 139.50 | 6.49% | 5,373,999 |