Sung Gang Corp.Limited (TPEX:6240)
Taiwan · Delayed Price · Currency is TWD 20.85
0.00 (0.00%)
Aug 19, 2026, 9:00 AM CST
Sung Gang Corp.Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 20.80 | 21.00 | 20.00 | 20.20 | - | -2.88% | 17,052 |
| Aug 17, 2026 | 20.60 | 21.10 | 20.10 | 20.80 | 20.80 | 0.97% | 33,741 |
| Aug 14, 2026 | 19.70 | 20.60 | 19.50 | 20.60 | 20.60 | 4.57% | 19,192 |
| Aug 13, 2026 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | -2.72% | 16,135 |
| Aug 12, 2026 | 18.45 | 20.90 | 18.45 | 20.25 | 20.25 | 6.30% | 58,669 |
| Aug 11, 2026 | 19.10 | 19.35 | 19.05 | 19.05 | 19.05 | -0.26% | 8,000 |
| Aug 10, 2026 | 18.25 | 19.10 | 18.25 | 19.10 | 19.10 | 1.33% | 6,012 |
| Aug 7, 2026 | 18.80 | 18.85 | 18.80 | 18.85 | 18.85 | -0.26% | 2,000 |
| Aug 6, 2026 | 18.15 | 18.90 | 18.15 | 18.90 | 18.90 | 2.16% | 9,000 |
| Aug 5, 2026 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | -3.65% | 20,776 |
| Aug 4, 2026 | 19.85 | 20.35 | 19.20 | 19.20 | 19.20 | -3.03% | 62,289 |
| Aug 3, 2026 | 18.00 | 19.80 | 18.00 | 19.80 | 19.80 | 10.00% | 190,009 |
| Jul 31, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.17% | 6,313 |
| Jul 30, 2026 | 17.30 | 18.90 | 17.30 | 18.40 | 18.40 | 6.36% | 27,132 |
| Jul 29, 2026 | 17.20 | 17.75 | 17.20 | 17.30 | 17.30 | 0.58% | 12,000 |
| Jul 28, 2026 | 18.05 | 18.30 | 17.15 | 17.20 | 17.20 | -4.71% | 29,060 |
| Jul 27, 2026 | 18.00 | 18.05 | 17.80 | 18.05 | 18.05 | -1.37% | 7,035 |
| Jul 24, 2026 | 18.20 | 18.70 | 18.10 | 18.30 | 18.30 | 0.55% | 24,486 |
| Jul 23, 2026 | 19.05 | 19.05 | 18.20 | 18.20 | 18.20 | -1.36% | 49,484 |
| Jul 22, 2026 | 18.20 | 18.65 | 18.20 | 18.45 | 18.45 | -1.60% | 17,148 |
| Jul 21, 2026 | 18.40 | 18.75 | 17.85 | 18.75 | 18.75 | 3.88% | 25,414 |
| Jul 20, 2026 | 18.55 | 19.00 | 17.70 | 18.05 | 18.05 | -2.70% | 43,404 |
| Jul 17, 2026 | 18.45 | 18.80 | 18.35 | 18.55 | 18.55 | - | 16,033 |
| Jul 16, 2026 | 18.35 | 18.55 | 17.85 | 18.55 | 18.55 | 2.20% | 116,051 |
| Jul 15, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.36% | 3,009 |
| Jul 14, 2026 | 18.05 | 18.40 | 17.65 | 18.40 | 18.40 | -0.54% | 19,040 |
| Jul 9, 2026 | 17.75 | 18.50 | 17.75 | 18.50 | 18.50 | 1.65% | 13,001 |
| Jul 8, 2026 | 18.50 | 18.55 | 18.20 | 18.20 | 18.20 | -1.09% | 8,021 |
| Jul 7, 2026 | 18.40 | 18.60 | 18.15 | 18.40 | 18.40 | - | 10,105 |
| Jul 6, 2026 | 18.20 | 19.00 | 18.20 | 18.40 | 18.40 | 1.94% | 9,098 |
| Jul 3, 2026 | 18.10 | 18.25 | 18.00 | 18.05 | 18.05 | -0.28% | 15,001 |
| Jul 2, 2026 | 18.15 | 18.35 | 17.55 | 18.10 | 18.10 | -0.55% | 42,015 |
| Jul 1, 2026 | 17.75 | 18.40 | 17.75 | 18.20 | 18.20 | 3.12% | 6,031 |
| Jun 29, 2026 | 17.60 | 17.65 | 17.60 | 17.65 | 17.65 | -2.22% | 10,000 |
| Jun 26, 2026 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | -2.17% | 2,000 |
| Jun 25, 2026 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | 2.50% | 2,030 |
| Jun 24, 2026 | 17.85 | 18.10 | 17.65 | 18.00 | 18.00 | 1.41% | 20,100 |
| Jun 23, 2026 | 18.05 | 18.70 | 17.75 | 17.75 | 17.75 | -1.66% | 23,003 |
| Jun 22, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.17% | 1,000 |
| Jun 18, 2026 | 19.05 | 19.05 | 18.45 | 18.45 | 18.45 | -0.27% | 7,001 |
| Jun 17, 2026 | 18.45 | 18.50 | 18.40 | 18.50 | 18.50 | 1.93% | 12,000 |
| Jun 16, 2026 | 17.75 | 18.15 | 17.75 | 18.15 | 18.15 | - | 8,051 |
| Jun 15, 2026 | 17.70 | 18.15 | 17.50 | 18.15 | 18.15 | 1.68% | 31,000 |
| Jun 12, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.11% | 3,000 |
| Jun 11, 2026 | 17.65 | 18.40 | 17.65 | 18.05 | 18.05 | - | 11,000 |
| Jun 10, 2026 | 18.30 | 18.50 | 18.05 | 18.05 | 18.05 | -1.63% | 29,000 |
| Jun 9, 2026 | 18.10 | 18.40 | 17.80 | 18.35 | 18.35 | -0.27% | 23,000 |
| Jun 5, 2026 | 17.85 | 18.40 | 17.85 | 18.40 | 18.40 | - | 7,001 |
| Jun 4, 2026 | 18.15 | 18.40 | 18.15 | 18.40 | 18.40 | 1.38% | 7,000 |
| Jun 3, 2026 | 18.25 | 18.30 | 18.15 | 18.15 | 18.15 | 1.40% | 5,000 |