Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 140.50
+5.00 (3.69%)
Aug 5, 2026, 1:30 PM CST
TPE:2421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | - | 1.85% | 35,000 |
| 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 |
| Jun 12, 2026 | 146.50 | 148.00 | 143.50 | 144.00 | 144.00 | 1.41% | 3,007,464 |
| Jun 11, 2026 | 144.00 | 146.50 | 139.00 | 142.00 | 142.00 | -2.07% | 4,216,467 |
| Jun 10, 2026 | 152.00 | 155.00 | 145.00 | 145.00 | 145.00 | -6.31% | 6,936,566 |
| Jun 9, 2026 | 157.00 | 162.50 | 149.50 | 160.00 | 154.76 | 1.91% | 7,812,587 |
| Jun 8, 2026 | 147.00 | 158.00 | 147.00 | 157.00 | 151.86 | -2.79% | 4,551,222 |
| Jun 5, 2026 | 168.00 | 170.00 | 161.00 | 161.50 | 156.21 | -4.15% | 5,382,359 |
| Jun 4, 2026 | 167.00 | 178.00 | 166.50 | 168.50 | 162.98 | 0.60% | 11,228,440 |
| Jun 3, 2026 | 165.50 | 168.50 | 163.00 | 167.50 | 162.01 | 1.82% | 6,668,137 |
| Jun 2, 2026 | 166.00 | 171.00 | 162.50 | 164.50 | 159.11 | -0.30% | 8,594,793 |
| Jun 1, 2026 | 161.00 | 166.00 | 159.50 | 165.00 | 159.60 | 3.77% | 7,806,650 |
| May 29, 2026 | 157.50 | 160.50 | 155.50 | 159.00 | 153.79 | 1.60% | 4,799,734 |
| May 28, 2026 | 162.50 | 164.50 | 152.00 | 156.50 | 151.37 | -3.40% | 7,620,238 |
| May 27, 2026 | 166.00 | 166.00 | 159.00 | 162.00 | 156.69 | -1.82% | 7,155,448 |
| May 26, 2026 | 164.00 | 166.50 | 160.00 | 165.00 | 159.60 | 1.54% | 11,117,950 |