Sun Own Industrial Co., Ltd. (TPEX:2940)
Taiwan · Delayed Price · Currency is TWD 24.50
+0.70 (2.94%)
At close: Feb 11, 2026
Sun Own Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.50 | 24.50 | 24.40 | 24.50 | 24.50 | 2.94% | 18,955 |
| Feb 10, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 10,000 |
| Feb 9, 2026 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 0.21% | 7,200 |
| Feb 6, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.21% | 1 |
| Feb 5, 2026 | 23.30 | 23.90 | 23.30 | 23.90 | 23.90 | 1.27% | 201 |
| Feb 4, 2026 | 24.00 | 24.00 | 23.30 | 23.60 | 23.60 | -1.67% | 2,301 |
| Feb 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.91% | 108 |
| Feb 2, 2026 | 24.00 | 24.00 | 23.30 | 23.55 | 23.55 | -2.69% | 14,120 |
| Jan 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.21% | 500 |
| Jan 29, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.05% | 221 |
| Jan 28, 2026 | 24.35 | 24.35 | 23.90 | 23.90 | 23.90 | -1.44% | 500 |
| Jan 27, 2026 | 23.45 | 24.25 | 23.45 | 24.25 | 24.25 | 2.32% | 2,150 |
| Jan 26, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | -1.66% | 2,300 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | 1.69% | 500 |
| Jan 22, 2026 | 24.40 | 24.40 | 23.40 | 23.70 | 23.70 | -2.87% | 5,501 |
| Jan 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | 1 |
| Jan 20, 2026 | 23.40 | 23.60 | 23.30 | 23.60 | 23.60 | 0.21% | 13,000 |
| Jan 19, 2026 | 24.10 | 24.10 | 23.25 | 23.55 | 23.55 | -0.63% | 3,753 |
| Jan 16, 2026 | 24.10 | 24.10 | 23.30 | 23.70 | 23.70 | -1.66% | 7,392 |
| Jan 15, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.77% | 11 |
| Jan 14, 2026 | 23.75 | 24.00 | 23.35 | 23.45 | 23.45 | -1.88% | 9,321 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.60 | 23.90 | 23.90 | 1.70% | 8,351 |
| Jan 12, 2026 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 58,100 |
| Jan 9, 2026 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 1.27% | 5,000 |
| Jan 8, 2026 | 23.95 | 23.95 | 23.40 | 23.60 | 23.60 | -1.26% | 16,100 |
| Jan 7, 2026 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | -0.62% | 14,993 |
| Jan 6, 2026 | 23.80 | 24.05 | 23.80 | 24.05 | 24.05 | - | 2,030 |
| Jan 5, 2026 | 23.90 | 24.05 | 23.80 | 24.05 | 24.05 | 0.63% | 20,764 |
| Jan 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 1,320 |
| Dec 31, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 200 |
| Dec 30, 2025 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 0.63% | 6,025 |
| Dec 29, 2025 | 23.65 | 24.00 | 23.60 | 23.75 | 23.75 | -2.66% | 23,200 |
| Dec 26, 2025 | 24.00 | 24.40 | 23.90 | 24.40 | 24.40 | 1.67% | 16,518 |
| Dec 24, 2025 | 24.05 | 24.05 | 23.85 | 24.00 | 24.00 | - | 5,416 |
| Dec 23, 2025 | 24.50 | 24.50 | 23.70 | 24.00 | 24.00 | -0.62% | 10,400 |
| Dec 22, 2025 | 24.10 | 24.50 | 23.80 | 24.15 | 24.15 | 0.21% | 17,250 |
| Dec 19, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 6,000 |
| Dec 18, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -2.63% | 8,000 |
| Dec 17, 2025 | 24.80 | 24.80 | 24.60 | 24.75 | 24.75 | -0.20% | 10,200 |
| Dec 16, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | - | 6,000 |
| Dec 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.17% | 101 |
| Dec 11, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.40% | 100 |
| Dec 10, 2025 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | - | 11,000 |
| Dec 9, 2025 | 24.90 | 25.00 | 24.65 | 25.00 | 25.00 | - | 8,170 |
| Dec 8, 2025 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 2.46% | 15,380 |
| Dec 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 251 |
| Dec 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.04% | 2,000 |
| Dec 3, 2025 | 24.15 | 24.40 | 24.10 | 24.15 | 24.15 | 0.21% | 7,200 |
| Dec 2, 2025 | 23.80 | 24.10 | 23.80 | 24.10 | 24.10 | 0.21% | 4,043 |
| Dec 1, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.63% | 1,000 |