Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 155.00
-4.50 (-2.82%)
Oct 22, 2026, 2:39 PM CST
TPE:2421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 161.00 | 162.50 | 154.00 | 155.00 | 155.00 | -2.82% | 1,862,851 |
| Oct 21, 2026 | 161.00 | 163.00 | 158.00 | 159.50 | 159.50 | 0.95% | 1,535,468 |
| Oct 20, 2026 | 161.50 | 163.50 | 158.00 | 158.00 | 158.00 | -2.17% | 1,502,103 |
| Oct 19, 2026 | 163.50 | 165.00 | 160.50 | 161.50 | 161.50 | -2.71% | 1,207,428 |
| Oct 16, 2026 | 165.00 | 169.50 | 165.00 | 166.00 | 166.00 | 1.22% | 1,157,081 |
| Oct 15, 2026 | 166.00 | 168.00 | 162.00 | 164.00 | 164.00 | -4.09% | 1,899,095 |
| Oct 14, 2026 | 169.50 | 171.50 | 167.50 | 171.00 | 171.00 | 1.79% | 1,583,602 |
| Oct 13, 2026 | 166.50 | 170.00 | 166.00 | 168.00 | 168.00 | -0.30% | 1,168,368 |
| Oct 12, 2026 | 168.00 | 170.00 | 166.00 | 168.50 | 168.50 | 0.30% | 1,232,300 |
| Oct 8, 2026 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -2.04% | 1,773,787 |
| Oct 7, 2026 | 171.50 | 173.50 | 168.50 | 171.50 | 171.50 | -0.87% | 1,937,016 |
| Oct 6, 2026 | 171.50 | 176.00 | 167.50 | 173.00 | 173.00 | 2.06% | 3,539,792 |
| Oct 5, 2026 | 167.00 | 172.00 | 167.00 | 169.50 | 169.50 | 2.11% | 3,627,253 |
| Oct 2, 2026 | 163.50 | 168.00 | 161.50 | 166.00 | 166.00 | 1.22% | 1,705,201 |
| Oct 1, 2026 | 162.00 | 164.50 | 160.50 | 164.00 | 164.00 | 2.18% | 1,500,134 |
| Sep 30, 2026 | 164.50 | 165.50 | 160.00 | 160.50 | 160.50 | -1.83% | 2,575,748 |
| Sep 29, 2026 | 165.50 | 165.50 | 161.00 | 163.50 | 163.50 | -2.10% | 1,737,849 |
| Sep 24, 2026 | 163.00 | 168.00 | 161.50 | 167.00 | 167.00 | 2.45% | 1,839,727 |
| Sep 23, 2026 | 168.50 | 169.00 | 163.00 | 163.00 | 163.00 | -2.40% | 1,701,141 |
| Sep 22, 2026 | 168.50 | 170.50 | 167.00 | 167.00 | 167.00 | 0.30% | 1,829,549 |
| Sep 21, 2026 | 170.50 | 170.50 | 166.00 | 166.50 | 166.50 | -0.30% | 1,442,731 |
| Sep 18, 2026 | 164.50 | 169.00 | 164.50 | 167.00 | 167.00 | 3.09% | 3,255,198 |
| Sep 17, 2026 | 161.00 | 166.50 | 161.00 | 162.00 | 162.00 | 0.93% | 2,178,326 |
| Sep 16, 2026 | 159.00 | 161.50 | 158.00 | 160.50 | 160.50 | 1.58% | 1,439,873 |
| Sep 15, 2026 | 163.50 | 163.50 | 158.00 | 158.00 | 158.00 | -3.07% | 2,719,238 |
| Sep 14, 2026 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | -0.91% | 2,123,355 |
| Sep 11, 2026 | 161.00 | 166.50 | 160.00 | 164.50 | 164.50 | -0.30% | 2,503,930 |
| Sep 10, 2026 | 166.00 | 168.50 | 164.00 | 165.00 | 165.00 | -1.49% | 1,957,046 |
| Sep 9, 2026 | 165.50 | 169.00 | 160.00 | 167.50 | 167.50 | -0.30% | 4,682,920 |
| Sep 8, 2026 | 172.00 | 172.00 | 165.50 | 168.00 | 168.00 | -2.04% | 3,308,402 |
| Sep 7, 2026 | 178.00 | 178.50 | 169.00 | 171.50 | 171.50 | -3.65% | 6,516,903 |
| Sep 4, 2026 | 168.50 | 179.00 | 166.00 | 178.00 | 178.00 | 8.21% | 8,051,994 |
| Sep 3, 2026 | 168.00 | 174.00 | 163.00 | 164.50 | 164.50 | -2.08% | 4,870,989 |
| Sep 2, 2026 | 175.00 | 178.50 | 166.00 | 168.00 | 168.00 | -5.08% | 6,794,329 |
| Sep 1, 2026 | 182.00 | 184.00 | 175.00 | 177.00 | 177.00 | -1.39% | 12,232,671 |
| Aug 31, 2026 | 163.50 | 179.50 | 163.00 | 179.50 | 179.50 | 9.79% | 20,999,380 |
| Aug 28, 2026 | 161.50 | 165.00 | 157.00 | 163.50 | 163.50 | 2.51% | 8,375,457 |
| Aug 27, 2026 | 153.00 | 166.00 | 152.00 | 159.50 | 159.50 | 5.28% | 13,351,450 |
| Aug 26, 2026 | 144.00 | 151.50 | 143.50 | 151.50 | 151.50 | 5.21% | 2,780,994 |
| 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 |