Sun Own Industrial Co., Ltd. (TPEX:2940)
Taiwan · Delayed Price · Currency is TWD 23.50
-0.10 (-0.42%)
At close: May 8, 2026
Sun Own Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | 5,000 |
| May 6, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | -3.28% | 6,000 |
| May 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.20% | 1,000 |
| May 4, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 1,000 |
| Apr 29, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.60% | 3,000 |
| Apr 28, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | 0.43% | 6,000 |
| Apr 27, 2026 | 24.00 | 24.05 | 23.40 | 23.50 | 23.50 | - | 37,001 |
| Apr 24, 2026 | 23.40 | 23.55 | 23.40 | 23.50 | 23.50 | -0.42% | 22,038 |
| Apr 23, 2026 | 23.95 | 23.95 | 23.50 | 23.60 | 23.60 | -1.46% | 72,000 |
| Apr 22, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 2.35% | 5,000 |
| Apr 21, 2026 | 23.50 | 23.60 | 23.40 | 23.40 | 23.40 | - | 66,000 |
| Apr 20, 2026 | 24.00 | 24.00 | 23.30 | 23.40 | 23.40 | - | 83,100 |
| Apr 16, 2026 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | - | 46,000 |
| Apr 15, 2026 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | - | 76,000 |
| Apr 14, 2026 | 23.40 | 23.90 | 23.40 | 23.40 | 23.40 | -2.09% | 76,002 |
| Apr 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.14% | 99 |
| Apr 10, 2026 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | - | 32,000 |
| Apr 9, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -0.43% | 19,000 |
| Apr 8, 2026 | 23.40 | 23.90 | 23.30 | 23.50 | 23.50 | 0.43% | 48,159 |
| Apr 7, 2026 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | -0.64% | 25,094 |
| Apr 2, 2026 | 23.40 | 23.65 | 23.40 | 23.55 | 23.55 | 0.64% | 27,000 |
| Apr 1, 2026 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | - | 28,000 |
| Mar 31, 2026 | 23.85 | 23.90 | 23.40 | 23.40 | 23.40 | -0.43% | 33,005 |
| Mar 30, 2026 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | 0.43% | 24,000 |
| Mar 26, 2026 | 23.50 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 33,000 |
| Mar 25, 2026 | 24.25 | 24.25 | 23.50 | 23.60 | 23.60 | 0.43% | 22,205 |
| Mar 24, 2026 | 24.20 | 24.20 | 23.40 | 23.50 | 23.50 | - | 23,100 |
| Mar 23, 2026 | 23.35 | 23.50 | 23.35 | 23.50 | 23.50 | - | 12,000 |
| Mar 20, 2026 | 24.20 | 24.20 | 23.40 | 23.50 | 23.50 | -0.42% | 11,101 |
| Mar 19, 2026 | 23.50 | 23.70 | 23.00 | 23.60 | 23.60 | -1.46% | 87,008 |
| Mar 18, 2026 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | 0.21% | 300 |
| Mar 17, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 0.63% | 1,100 |
| Mar 16, 2026 | 23.60 | 24.00 | 23.60 | 23.75 | 23.75 | 0.64% | 305 |
| Mar 13, 2026 | 23.75 | 23.85 | 23.60 | 23.60 | 23.60 | -0.21% | 86,556 |
| Mar 12, 2026 | 23.65 | 23.75 | 23.65 | 23.65 | 23.65 | -3.07% | 9,200 |
| Mar 11, 2026 | 23.50 | 24.40 | 23.50 | 24.40 | 24.40 | 3.83% | 11,000 |
| Mar 10, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | - | 9,004 |
| Mar 9, 2026 | 23.95 | 24.20 | 23.50 | 23.50 | 23.50 | -0.84% | 20,100 |
| Mar 6, 2026 | 23.60 | 23.70 | 23.45 | 23.70 | 23.70 | 0.42% | 15,000 |
| Mar 5, 2026 | 23.80 | 23.80 | 23.55 | 23.60 | 23.60 | -0.42% | 7,200 |
| Mar 4, 2026 | 23.55 | 23.85 | 23.50 | 23.70 | 23.70 | - | 10,200 |
| Mar 3, 2026 | 24.00 | 24.00 | 23.55 | 23.70 | 23.70 | 0.42% | 12,400 |
| Mar 2, 2026 | 23.60 | 23.70 | 23.60 | 23.60 | 23.60 | -0.63% | 10,000 |
| Feb 26, 2026 | 23.90 | 23.90 | 23.70 | 23.75 | 23.75 | -0.63% | 16,906 |
| Feb 25, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | - | 7,300 |
| Feb 24, 2026 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | 0.42% | 13,200 |
| Feb 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.86% | 1 |
| 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 |