Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan · Delayed Price · Currency is TWD 145.50
+4.00 (2.83%)
Apr 24, 2026, 1:30 PM CST
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,507,938 |
| 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 |
| Mar 24, 2026 | 136.00 | 136.50 | 128.50 | 131.00 | 131.00 | -1.50% | 3,026,439 |
| Mar 23, 2026 | 138.00 | 139.50 | 132.00 | 133.00 | 133.00 | -7.32% | 5,559,163 |
| Mar 20, 2026 | 145.50 | 147.00 | 142.00 | 143.50 | 143.50 | -0.69% | 5,225,532 |
| Mar 19, 2026 | 148.50 | 150.00 | 144.50 | 144.50 | 144.50 | -4.62% | 9,215,685 |
| Mar 18, 2026 | 157.00 | 157.00 | 148.00 | 151.50 | 151.50 | -2.57% | 16,990,100 |
| Mar 17, 2026 | 153.50 | 160.50 | 148.50 | 155.50 | 155.50 | 6.51% | 28,209,400 |
| Mar 16, 2026 | 146.00 | 149.50 | 143.00 | 146.00 | 146.00 | 1.04% | 6,902,060 |
| Mar 13, 2026 | 139.00 | 150.50 | 138.50 | 144.50 | 144.50 | 2.48% | 11,205,810 |
| Mar 12, 2026 | 141.00 | 146.00 | 138.50 | 141.00 | 141.00 | 0.36% | 10,688,960 |
| Mar 11, 2026 | 130.50 | 140.50 | 129.50 | 140.50 | 140.50 | 9.77% | 4,734,063 |
| Mar 10, 2026 | 133.00 | 133.00 | 127.00 | 128.00 | 128.00 | -1.54% | 3,420,276 |
| Mar 9, 2026 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | -5.11% | 2,776,466 |
| Mar 6, 2026 | 141.00 | 142.50 | 136.00 | 137.00 | 137.00 | -2.49% | 4,276,600 |
| Mar 5, 2026 | 138.50 | 143.00 | 137.50 | 140.50 | 140.50 | 4.46% | 2,856,640 |
| Mar 4, 2026 | 138.50 | 139.50 | 133.00 | 134.50 | 134.50 | -5.94% | 3,860,164 |
| Mar 3, 2026 | 154.50 | 154.50 | 143.00 | 143.00 | 143.00 | -7.44% | 6,342,648 |
| Mar 2, 2026 | 155.00 | 157.00 | 149.50 | 154.50 | 154.50 | 1.31% | 10,378,630 |
| Feb 26, 2026 | 151.00 | 155.50 | 148.50 | 152.50 | 152.50 | 0.66% | 4,152,051 |
| Feb 25, 2026 | 151.00 | 155.00 | 147.50 | 151.50 | 151.50 | 4.48% | 5,794,965 |
| Feb 24, 2026 | 146.00 | 147.50 | 144.50 | 145.00 | 145.00 | -1.36% | 1,842,651 |
| Feb 23, 2026 | 147.00 | 148.00 | 144.00 | 147.00 | 146.21 | 1.73% | 1,441,933 |
| Feb 11, 2026 | 146.00 | 147.00 | 144.50 | 144.50 | 143.72 | -1.37% | 1,456,881 |
| Feb 10, 2026 | 148.00 | 148.50 | 146.00 | 146.50 | 145.71 | -0.34% | 1,315,155 |
| Feb 9, 2026 | 148.50 | 151.00 | 146.00 | 147.00 | 146.21 | - | 2,054,052 |
| Feb 6, 2026 | 148.50 | 149.50 | 143.00 | 147.00 | 146.21 | -1.67% | 1,959,983 |
| Feb 5, 2026 | 151.50 | 156.00 | 149.00 | 149.50 | 148.70 | -1.64% | 2,936,636 |
| Feb 4, 2026 | 147.00 | 154.00 | 147.00 | 152.00 | 151.18 | 2.01% | 2,514,224 |
| Feb 3, 2026 | 145.50 | 149.50 | 143.50 | 149.00 | 148.20 | 4.20% | 2,287,228 |
| Feb 2, 2026 | 139.00 | 145.00 | 138.50 | 143.00 | 142.23 | - | 2,187,482 |