Skip to main content
Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.85
-0.35 (-1.92%)
Mar 10, 2026, 1:30 PM CST

Sun Race Sturmey-Archer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.2018.6017.9018.2018.20-4.21%156,942
Mar 6, 202618.3519.0018.3519.0019.00-95,347
Mar 5, 202619.3019.3018.8019.0019.001.06%153,776
Mar 4, 202619.7519.8018.8018.8018.80-6.23%262,268
Mar 3, 202619.7020.8519.7020.0520.052.30%505,290
Mar 2, 202619.8519.8519.4019.6019.60-0.51%100,290
Feb 26, 202619.8020.1519.6019.7019.70-0.51%119,287
Feb 25, 202620.0020.0019.6019.8019.800.51%104,377
Feb 24, 202619.9520.3019.7019.7019.70-0.76%145,564
Feb 23, 202620.1520.1519.7019.8519.85-1.49%143,547
Feb 11, 202620.7020.8520.1520.1520.150.25%121,758
Feb 10, 202620.2020.5019.9020.1020.101.26%129,749
Feb 9, 202620.0020.5519.5519.8519.85-0.75%235,794
Feb 6, 202620.6020.6019.7020.0020.00-3.61%190,915
Feb 5, 202620.7021.3520.6520.7520.75-1.89%183,174
Feb 4, 202621.5021.5020.6021.1521.15-0.94%245,868
Feb 3, 202620.0021.6020.0021.3521.358.65%727,956
Feb 2, 202619.8020.1519.5519.6519.65-3.20%196,795
Jan 30, 202620.7020.8019.9520.3020.30-4.25%244,643
Jan 29, 202622.5522.5521.2021.2021.20-4.50%335,464
Jan 28, 202622.0022.6521.4522.2022.200.91%418,876
Jan 27, 202623.7523.9022.0022.0022.00-5.58%1,142,379
Jan 26, 202621.4023.3021.4023.3023.309.91%1,005,186
Jan 23, 202622.4022.4021.1521.2021.20-4.50%562,135
Jan 22, 202624.2024.2022.2022.2022.20-5.73%1,381,410
Jan 21, 202623.7024.2022.9023.5523.554.20%3,816,387
Jan 20, 202622.6022.6022.4522.6022.609.98%996,157
Jan 19, 202620.5520.5520.0520.5520.559.89%1,389,750
Jan 16, 202617.0518.7017.0518.7018.7010.00%689,183
Jan 15, 202617.0017.5016.9517.0017.000.59%225,545
Jan 14, 202616.8016.9516.7016.9016.901.50%191,865
Jan 13, 202616.7016.9016.6516.6516.65-0.30%107,656
Jan 12, 202616.7016.9016.6516.7016.70-1.18%52,823
Jan 9, 202616.8017.1016.6516.9016.900.60%54,659
Jan 8, 202616.8016.8516.6516.8016.801.20%40,318
Jan 7, 202616.6016.7016.5016.6016.60-67,040
Jan 6, 202616.8016.8516.5516.6016.60-1.19%120,031
Jan 5, 202616.7016.8516.7016.8016.80-35,155
Jan 2, 202616.7516.9516.7516.8016.80-36,284
Dec 31, 202517.0017.0016.6516.8016.80-0.30%43,602
Dec 30, 202516.8016.8516.7516.8516.85-27,011
Dec 29, 202516.4517.2016.4516.8516.850.90%76,159
Dec 26, 202516.8516.8516.6016.7016.70-49,109
Dec 24, 202516.6516.7516.6016.7016.700.30%24,265
Dec 23, 202516.8016.8016.6516.6516.65-0.89%40,088
Dec 22, 202516.7016.9516.7016.8016.800.60%24,150
Dec 19, 202516.7016.8016.6016.7016.70-0.30%77,025
Dec 18, 202516.7516.8516.6016.7516.75-20,546
Dec 17, 202516.8516.9516.7516.7516.75-0.30%36,035
Dec 16, 202516.9517.3516.8016.8016.80-0.88%60,296
Dec 15, 202516.9517.2016.9516.9516.95-25,357
Dec 12, 202517.1017.1016.9016.9516.95-0.88%58,179
Dec 11, 202517.1017.2017.0517.1017.10-14,196
Dec 10, 202517.1017.3017.1017.1017.10-19,197
Dec 9, 202517.0017.3017.0017.1017.100.88%65,444
Dec 8, 202516.9517.0016.9516.9516.95-0.29%38,253
Dec 5, 202517.1017.1017.0017.0017.00-0.29%27,127
Dec 4, 202517.0517.2017.0517.0517.05-0.58%38,365
Dec 3, 202517.2517.5017.1017.1517.15-0.58%114,884
Dec 2, 202517.0517.4017.0017.2517.251.47%30,339
Dec 1, 202517.1017.1016.9017.0017.00-0.58%45,183
Nov 28, 202517.1017.2017.1017.1017.10-39,334
Nov 27, 202517.0017.1017.0017.1017.10-18,178
Nov 26, 202516.7017.3016.7017.1017.102.40%82,557
Nov 25, 202516.9516.9516.6016.7016.700.60%17,267
Nov 24, 202516.2516.7016.2516.6016.60-0.30%73,195
Nov 21, 202516.7516.9016.6516.6516.65-0.89%64,500
Nov 20, 202516.8017.0016.7016.8016.800.60%49,013
Nov 19, 202517.1517.2016.6016.7016.70-2.62%187,435
Nov 18, 202517.9017.9017.1017.1517.15-4.19%94,369
Nov 17, 202517.6017.9517.4517.9017.901.70%122,339
Nov 14, 202518.1518.1517.6017.6017.60-3.03%117,358
Nov 13, 202517.6518.1517.6518.1518.152.25%125,289
Nov 12, 202517.5017.9017.5017.7517.750.85%70,046
Nov 11, 202517.8017.8517.5017.6017.60-3.30%217,112
Nov 10, 202518.0019.1517.9518.2018.204.30%1,660,821
Nov 7, 202517.3017.5017.3017.4517.45-0.29%72,110
Nov 6, 202517.6517.6517.4517.5017.501.16%20,154
Nov 5, 202517.7017.7017.0517.3017.30-1.14%67,446
Nov 4, 202517.5517.9517.5017.5017.50-0.85%132,259
Nov 3, 202518.0018.0017.6017.6517.65-1.67%72,375
Oct 31, 202518.0018.3017.8017.9517.95-0.55%94,144
Oct 30, 202518.5018.6018.0518.0518.05-1.10%94,953
Oct 29, 202518.6018.6018.1018.2518.25-1.88%109,434
Oct 28, 202519.0019.0018.5518.6018.600.27%95,807
Oct 27, 202519.2019.2518.5518.5518.55-2.37%118,058
Oct 23, 202519.0019.0518.8519.0019.00-88,953
Oct 22, 202519.1019.1018.8019.0019.001.06%116,356
Oct 21, 202518.8019.0018.7018.8018.80-0.79%151,014
Oct 20, 202519.6519.6518.9018.9518.95-2.07%273,014
Oct 17, 202519.0019.3518.8019.3519.350.78%177,868
Oct 16, 202519.5020.2019.1019.2019.201.32%613,634
Oct 15, 202519.4019.4518.6018.9518.95-3.07%1,094,256
Oct 14, 202518.6519.5518.6519.5519.559.83%2,117,141
Oct 13, 202515.7517.8015.7517.8017.809.88%588,440
Oct 9, 202515.7516.2515.7516.2016.203.85%258,008
Oct 8, 202515.9015.9015.3515.6015.60-1.89%360,032
Oct 7, 202516.2516.4515.7515.9015.90-3.64%389,429
Oct 3, 202516.5516.8016.5016.5016.50-34,526
Oct 2, 202516.8516.8516.4016.5016.50-2.08%125,805