Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 144.00
+0.50 (0.35%)
Aug 25, 2026, 1:30 PM CST
TPE:2421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 143.50 | 144.00 | 140.50 | 144.00 | 144.00 | 0.35% | 1,153,183 |
| Aug 24, 2026 | 141.50 | 146.00 | 141.50 | 143.50 | 143.50 | 0.70% | 1,242,130 |
| Aug 21, 2026 | 144.00 | 144.50 | 141.00 | 142.50 | 142.50 | -1.04% | 924,879 |
| Aug 20, 2026 | 146.00 | 148.00 | 143.00 | 144.00 | 144.00 | -0.69% | 1,064,410 |
| Aug 19, 2026 | 143.00 | 147.50 | 142.00 | 145.00 | 145.00 | -0.34% | 1,663,081 |
| Aug 18, 2026 | 149.00 | 149.50 | 144.50 | 145.50 | 145.50 | -1.69% | 1,976,757 |
| Aug 17, 2026 | 146.00 | 149.50 | 144.00 | 148.00 | 148.00 | 1.37% | 1,493,736 |
| Aug 14, 2026 | 150.50 | 150.50 | 145.00 | 146.00 | 146.00 | -2.34% | 2,077,012 |
| Aug 13, 2026 | 152.00 | 154.00 | 149.50 | 149.50 | 149.50 | -0.66% | 2,138,434 |
| Aug 12, 2026 | 151.00 | 153.50 | 150.50 | 150.50 | 150.50 | -0.66% | 1,746,753 |
| Aug 11, 2026 | 148.50 | 151.50 | 147.00 | 151.50 | 151.50 | 1.34% | 2,323,901 |
| Aug 10, 2026 | 154.00 | 157.50 | 148.50 | 149.50 | 149.50 | -1.32% | 4,898,632 |
| Aug 7, 2026 | 153.50 | 155.50 | 149.50 | 151.50 | 151.50 | -1.94% | 6,058,801 |
| Aug 6, 2026 | 142.00 | 154.50 | 141.50 | 154.50 | 154.50 | 9.96% | 11,894,125 |
| Aug 5, 2026 | 138.00 | 141.00 | 138.00 | 140.50 | 140.50 | 3.69% | 2,471,525 |
| Aug 4, 2026 | 134.00 | 137.50 | 133.50 | 135.50 | 135.50 | -0.73% | 1,381,098 |
| Aug 3, 2026 | 131.00 | 138.00 | 131.00 | 136.50 | 136.50 | 4.20% | 2,307,753 |
| Jul 31, 2026 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 8.71% | 2,065,333 |
| Jul 30, 2026 | 123.50 | 126.00 | 119.50 | 120.50 | 120.50 | -3.21% | 1,702,810 |
| Jul 29, 2026 | 129.50 | 130.00 | 118.50 | 124.50 | 124.50 | -1.58% | 3,317,010 |
| Jul 28, 2026 | 129.00 | 129.00 | 124.00 | 126.50 | 126.50 | -3.80% | 1,671,994 |
| Jul 27, 2026 | 132.00 | 132.00 | 128.00 | 131.50 | 131.50 | 1.15% | 993,684 |
| Jul 24, 2026 | 132.50 | 134.50 | 129.50 | 130.00 | 130.00 | -2.62% | 838,507 |
| Jul 23, 2026 | 132.00 | 135.00 | 131.00 | 133.50 | 133.50 | 1.14% | 1,003,297 |
| Jul 22, 2026 | 131.00 | 133.50 | 130.50 | 132.00 | 132.00 | 2.72% | 2,400,669 |
| Jul 21, 2026 | 126.00 | 129.00 | 126.00 | 128.50 | 128.50 | 2.39% | 1,325,031 |
| Jul 20, 2026 | 127.00 | 128.00 | 120.50 | 125.50 | 125.50 | -1.18% | 1,583,201 |
| Jul 17, 2026 | 131.00 | 133.50 | 127.00 | 127.00 | 127.00 | -5.93% | 2,469,056 |
| Jul 16, 2026 | 137.00 | 138.00 | 133.50 | 135.00 | 135.00 | -2.88% | 1,400,264 |
| Jul 15, 2026 | 136.00 | 140.00 | 135.00 | 139.00 | 139.00 | 4.12% | 2,160,720 |
| Jul 14, 2026 | 138.50 | 140.00 | 128.00 | 133.50 | 133.50 | -3.26% | 2,911,604 |
| Jul 13, 2026 | 144.00 | 144.00 | 137.00 | 138.00 | 138.00 | -3.16% | 1,753,920 |
| Jul 9, 2026 | 143.50 | 144.50 | 142.00 | 142.50 | 142.50 | -0.70% | 1,402,853 |
| Jul 8, 2026 | 145.00 | 147.00 | 141.50 | 143.50 | 143.50 | -0.35% | 1,531,111 |
| Jul 7, 2026 | 149.50 | 149.50 | 142.50 | 144.00 | 144.00 | -3.03% | 1,829,624 |
| Jul 6, 2026 | 150.00 | 152.00 | 147.50 | 148.50 | 148.50 | -0.34% | 1,337,311 |
| Jul 3, 2026 | 146.50 | 150.00 | 146.00 | 149.00 | 149.00 | 0.68% | 1,426,025 |
| Jul 2, 2026 | 145.00 | 148.00 | 143.00 | 148.00 | 148.00 | 1.37% | 1,478,503 |
| Jul 1, 2026 | 145.00 | 148.00 | 144.50 | 146.00 | 146.00 | 2.82% | 2,484,201 |
| Jun 30, 2026 | 139.50 | 144.50 | 139.00 | 142.00 | 142.00 | 2.90% | 2,201,608 |
| Jun 29, 2026 | 138.50 | 141.50 | 137.00 | 138.00 | 138.00 | 0.73% | 1,748,162 |
| Jun 26, 2026 | 144.50 | 145.50 | 137.00 | 137.00 | 137.00 | -5.84% | 3,673,726 |
| Jun 25, 2026 | 150.50 | 151.50 | 145.50 | 145.50 | 145.50 | -3.00% | 2,822,172 |
| Jun 24, 2026 | 145.00 | 150.00 | 144.00 | 150.00 | 150.00 | 2.39% | 2,638,268 |
| Jun 23, 2026 | 151.00 | 151.00 | 145.50 | 146.50 | 146.50 | -2.33% | 2,877,459 |
| Jun 22, 2026 | 147.50 | 150.50 | 145.50 | 150.00 | 150.00 | 3.45% | 4,133,141 |
| Jun 18, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 0.35% | 2,090,848 |
| Jun 17, 2026 | 141.50 | 146.00 | 140.50 | 144.50 | 144.50 | 1.40% | 1,980,190 |
| Jun 16, 2026 | 145.00 | 145.50 | 142.00 | 142.50 | 142.50 | -0.35% | 2,279,791 |
| Jun 15, 2026 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -0.69% | 2,278,679 |