Sunlour Pigment Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.35	28.57	28.05	28.24	28.24	-0.39%	713,100
Apr 29, 2026	27.80	28.60	27.60	28.35	28.35	1.54%	1,320,168
Apr 28, 2026	28.16	28.20	27.69	27.92	27.92	-1.06%	1,518,842
Apr 27, 2026	27.00	28.33	26.82	28.22	28.22	3.33%	2,484,580
Apr 24, 2026	26.75	27.40	26.30	27.31	27.31	2.09%	2,393,214
Apr 23, 2026	28.28	28.38	26.57	26.75	26.75	-7.54%	3,996,514
Apr 22, 2026	29.01	29.09	28.50	28.93	28.93	-0.58%	1,423,313
Apr 21, 2026	28.78	29.26	28.52	29.10	29.10	1.04%	1,738,233
Apr 20, 2026	28.63	28.91	28.39	28.80	28.80	0.45%	1,047,930
Apr 17, 2026	28.60	28.84	28.43	28.67	28.67	0.24%	1,085,878
Apr 16, 2026	28.10	28.63	28.02	28.60	28.60	1.74%	1,003,960
Apr 15, 2026	28.56	28.64	28.05	28.11	28.11	-1.30%	830,700
Apr 14, 2026	28.61	28.65	28.24	28.48	28.48	0.32%	926,150
Apr 13, 2026	28.46	28.69	28.10	28.39	28.39	-0.60%	1,098,782
Apr 10, 2026	28.52	28.94	28.32	28.56	28.56	0.88%	983,200
Apr 9, 2026	28.70	28.90	28.30	28.31	28.31	-1.63%	1,135,630
Apr 8, 2026	28.54	28.79	28.20	28.78	28.78	2.06%	1,422,265
Apr 7, 2026	27.10	28.40	27.10	28.20	28.20	4.06%	1,527,982
Apr 3, 2026	28.14	28.17	26.98	27.10	27.10	-3.21%	1,043,032
Apr 2, 2026	28.39	28.60	27.73	28.00	28.00	-1.79%	970,900
Apr 1, 2026	28.34	28.51	28.07	28.51	28.51	2.08%	1,004,000
Mar 31, 2026	28.28	28.57	27.88	27.93	27.93	-1.24%	881,892
Mar 30, 2026	28.01	28.36	27.81	28.28	28.28	-0.39%	901,300
Mar 27, 2026	27.82	28.53	27.40	28.39	28.39	1.98%	1,163,193
Mar 26, 2026	28.23	28.50	27.59	27.84	27.84	-1.38%	868,630
Mar 25, 2026	28.13	28.45	28.03	28.23	28.23	1.40%	895,046
Mar 24, 2026	27.47	27.92	26.80	27.84	27.84	4.50%	1,451,174
Mar 23, 2026	28.00	28.00	26.59	26.64	26.64	-6.03%	1,493,753
Mar 20, 2026	29.02	29.30	28.35	28.35	28.35	-1.84%	1,039,034
Mar 19, 2026	29.86	29.90	28.85	28.88	28.88	-3.93%	1,362,900
Mar 18, 2026	29.61	30.10	29.16	30.06	30.06	2.24%	1,226,243
Mar 17, 2026	30.50	30.62	29.40	29.40	29.40	-3.70%	1,328,954
Mar 16, 2026	30.43	30.94	29.93	30.53	30.53	0.43%	1,197,652
Mar 13, 2026	30.44	31.25	30.33	30.40	30.40	-	1,451,932
Mar 12, 2026	30.73	30.88	30.35	30.40	30.40	-1.01%	991,300
Mar 11, 2026	30.97	31.16	30.58	30.71	30.71	-0.81%	1,139,793
Mar 10, 2026	30.31	31.00	30.16	30.96	30.96	3.20%	1,324,204
Mar 9, 2026	30.39	30.56	29.61	30.00	30.00	-2.41%	1,725,320
Mar 6, 2026	29.82	30.77	29.58	30.74	30.74	2.33%	1,548,700
Mar 5, 2026	30.55	30.66	29.95	30.04	30.04	0.13%	1,311,267
Mar 4, 2026	30.68	30.96	29.93	30.00	30.00	-2.22%	1,773,154
Mar 3, 2026	32.42	32.69	30.14	30.68	30.68	-5.31%	2,613,492
Mar 2, 2026	32.80	33.65	32.23	32.40	32.40	-3.05%	2,450,540
Feb 27, 2026	33.71	33.72	33.16	33.42	33.42	-1.56%	1,951,897
Feb 26, 2026	34.31	34.65	33.73	33.95	33.95	-1.11%	1,852,750
Feb 25, 2026	34.19	34.65	34.01	34.33	34.33	0.94%	2,524,759
Feb 24, 2026	33.36	34.15	33.36	34.01	34.01	2.56%	2,782,055
Feb 13, 2026	33.87	33.98	33.15	33.16	33.16	-1.89%	2,553,179
Feb 12, 2026	34.85	34.88	33.80	33.80	33.80	-3.07%	4,095,833
Feb 11, 2026	34.79	35.94	34.40	34.87	34.87	-0.60%	4,613,315
Feb 10, 2026	35.96	36.00	34.97	35.08	35.08	-1.76%	5,111,641
Feb 9, 2026	35.68	37.80	35.48	35.71	35.71	-1.35%	9,227,748
Feb 6, 2026	33.33	38.19	33.32	36.20	36.20	7.71%	13,683,934
Feb 5, 2026	34.72	35.33	33.61	33.61	33.61	-4.16%	3,152,900
Feb 4, 2026	32.70	35.15	32.51	35.07	35.07	7.38%	5,428,553
Feb 3, 2026	32.63	32.74	32.39	32.66	32.66	0.83%	846,145
Feb 2, 2026	32.70	32.87	32.35	32.39	32.39	-0.55%	955,500
Jan 30, 2026	32.31	32.89	32.27	32.57	32.57	-0.40%	963,315
Jan 29, 2026	33.28	33.34	32.61	32.70	32.70	-1.74%	1,017,700
Jan 28, 2026	33.14	33.55	33.14	33.28	33.28	0.39%	1,077,000
Jan 27, 2026	33.08	33.22	32.35	33.15	33.15	0.27%	1,440,874
Jan 26, 2026	34.05	34.05	32.83	33.06	33.06	-2.62%	1,917,365
Jan 23, 2026	33.83	33.98	33.66	33.95	33.95	0.44%	1,206,640
Jan 22, 2026	34.00	34.00	33.70	33.80	33.80	-0.35%	969,178
Jan 21, 2026	33.73	34.16	33.59	33.92	33.92	0.47%	1,138,908
Jan 20, 2026	34.38	34.46	33.55	33.76	33.76	-2.00%	2,248,798
Jan 19, 2026	35.09	35.23	34.41	34.45	34.45	-1.77%	2,411,551
Jan 16, 2026	35.60	35.70	35.03	35.07	35.07	-1.68%	2,347,000
Jan 15, 2026	35.07	35.70	35.00	35.67	35.67	1.39%	2,716,999
Jan 14, 2026	34.99	35.34	34.81	35.18	35.18	0.80%	2,701,620
Jan 13, 2026	34.88	35.19	34.72	34.90	34.90	0.17%	2,006,100
Jan 12, 2026	34.69	34.85	34.50	34.84	34.84	0.46%	2,188,583
Jan 9, 2026	34.74	34.74	34.51	34.68	34.68	-0.06%	1,376,276
Jan 8, 2026	35.14	35.14	34.57	34.70	34.70	-1.22%	2,237,313
Jan 7, 2026	34.49	35.30	34.40	35.13	35.13	1.83%	3,125,042
Jan 6, 2026	34.48	34.65	34.41	34.50	34.50	0.09%	1,399,090
Jan 5, 2026	34.66	34.73	34.38	34.47	34.47	0.20%	1,274,855
Dec 31, 2025	34.45	34.68	34.30	34.40	34.40	-0.55%	1,204,881
Dec 30, 2025	34.60	34.86	34.55	34.59	34.59	-0.55%	1,306,026
Dec 29, 2025	34.58	34.99	34.16	34.78	34.78	0.09%	2,679,262
Dec 26, 2025	34.50	35.33	34.50	34.75	34.75	-8.31%	6,083,473
Dec 25, 2025	37.43	37.93	37.22	37.90	37.90	1.88%	6,954,416
Dec 24, 2025	37.70	37.97	36.94	37.20	37.20	1.69%	7,972,303
Dec 23, 2025	36.60	36.98	36.50	36.58	36.58	-0.33%	1,762,638
Dec 22, 2025	36.46	36.85	36.21	36.70	36.70	0.96%	1,506,020
Dec 19, 2025	36.03	36.39	36.00	36.35	36.35	0.86%	1,116,400
Dec 18, 2025	35.90	36.50	35.72	36.04	36.04	0.31%	1,461,520
Dec 17, 2025	35.72	35.96	35.13	35.93	35.93	0.59%	2,057,934
Dec 16, 2025	36.10	36.23	35.59	35.72	35.72	-1.52%	1,838,183
Dec 15, 2025	36.20	36.87	36.20	36.27	36.27	-0.58%	2,032,429
Dec 12, 2025	35.88	36.98	35.58	36.48	36.48	1.56%	2,861,500
Dec 11, 2025	36.45	37.05	35.91	35.92	35.92	-1.24%	4,043,529
Dec 10, 2025	36.84	38.34	36.09	36.37	36.37	2.19%	6,985,624
Dec 9, 2025	35.98	36.66	35.58	35.59	35.59	-0.28%	2,117,529
Dec 8, 2025	35.30	35.87	35.21	35.69	35.69	1.02%	1,134,277
Dec 5, 2025	35.04	35.40	34.85	35.33	35.33	0.80%	851,100
Dec 4, 2025	35.45	35.48	34.92	35.05	35.05	-1.57%	1,276,268
Dec 3, 2025	34.90	35.88	34.76	35.61	35.61	1.89%	1,955,286
Dec 2, 2025	35.01	35.37	34.87	34.95	34.95	-0.94%	1,005,763
Dec 1, 2025	34.49	35.48	34.36	35.28	35.28	2.17%	1,721,514