Sun Own Industrial Co., Ltd. (TPEX:2940)
Taiwan · Delayed Price · Currency is TWD 23.95
-0.45 (-1.84%)
At close: Sep 4, 2026
Sun Own Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.00 | 24.10 | 24.00 | 23.95 | 23.95 | -1.84% | 6,000 |
| Sep 3, 2026 | 24.10 | 24.40 | 24.00 | 24.40 | 24.40 | 1.24% | 9,041 |
| Sep 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 3,000 |
| Sep 1, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 6,000 |
| Aug 31, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 11,000 |
| Aug 28, 2026 | 24.00 | 24.20 | 24.00 | 24.10 | 24.10 | - | 12,000 |
| Aug 27, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | -0.41% | 6,000 |
| Aug 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 2,000 |
| Aug 24, 2026 | 24.10 | 24.15 | 24.00 | 24.00 | 24.00 | -2.44% | 9,158 |
| Aug 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.07% | 1 |
| Aug 20, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 9,000 |
| Aug 18, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 6,000 |
| Aug 17, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 6,000 |
| Aug 14, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | -1.03% | 6,000 |
| Aug 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.04% | 1,000 |
| Aug 10, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.21% | 6,000 |
| Aug 4, 2026 | 24.10 | 24.20 | 24.05 | 24.05 | 24.05 | -0.62% | 9,113 |
| Jul 31, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | 0.83% | 7,997 |
| Jul 29, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.21% | 6,000 |
| Jul 28, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.62% | 338 |
| Jul 24, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | -3.02% | 6,000 |
| Jul 23, 2026 | 24.00 | 24.85 | 24.00 | 24.85 | 24.85 | -0.20% | 6,004 |
| Jul 22, 2026 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | 3.32% | 1,010 |
| Jul 21, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 13,100 |
| Jul 20, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 6,000 |
| Jul 17, 2026 | 24.05 | 24.20 | 24.00 | 24.10 | 24.10 | 0.42% | 16,000 |
| Jul 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 1,000 |
| Jul 15, 2026 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -0.21% | 4,000 |
| Jul 14, 2026 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | -2.03% | 11,000 |
| Jul 13, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.60% | 1,000 |
| Jul 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.20% | 5 |
| Jul 6, 2026 | 24.00 | 24.85 | 24.00 | 24.85 | 24.85 | 2.90% | 1,050 |
| Jul 3, 2026 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 0.62% | 14,000 |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 2 |
| Jul 1, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | -2.03% | 4,000 |
| Jun 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.93% | 1,000 |
| Jun 24, 2026 | 24.65 | 24.65 | 24.50 | 24.60 | 23.90 | 0.41% | 4,425 |
| Jun 23, 2026 | 24.50 | 24.55 | 24.50 | 24.50 | 23.80 | - | 6,000 |
| Jun 22, 2026 | 24.40 | 24.60 | 24.40 | 24.50 | 23.80 | -1.01% | 10,000 |
| Jun 18, 2026 | 24.70 | 24.75 | 24.70 | 24.75 | 24.05 | 0.41% | 3,000 |
| Jun 16, 2026 | 24.40 | 24.65 | 24.40 | 24.65 | 23.95 | -0.60% | 2,000 |
| Jun 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.09 | -0.20% | 1,001 |
| Jun 11, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.14 | - | 19 |
| Jun 10, 2026 | 24.85 | 24.85 | 24.70 | 24.85 | 24.14 | 3.54% | 5,002 |
| Jun 9, 2026 | 24.70 | 24.70 | 24.00 | 24.00 | 23.32 | -3.03% | 2,080 |
| Jun 8, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.05 | -0.20% | 5 |
| Jun 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.09 | 0.81% | 10 |
| Jun 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.90 | 1.65% | 28 |
| Jun 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.51 | 0.83% | 2,000 |
| Jun 1, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 23.32 | -0.41% | 14,000 |