Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 167.00
+5.00 (3.09%)
Sep 18, 2026, 1:30 PM CST
TPE:2421 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |