Skip to main content
Sun Race Sturmey-Archer Corporation (TPE:1526)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.25
-0.25 (-1.52%)
Apr 29, 2026, 1:30 PM CST

Sun Race Sturmey-Archer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6016.6016.2516.2516.25-1.52%86,034
Apr 28, 202616.5016.5016.2516.5016.500.30%113,154
Apr 27, 202616.2017.1516.1516.4516.451.54%367,839
Apr 24, 202616.4016.4016.1516.2016.20-1.22%148,595
Apr 23, 202617.1517.1516.3516.4016.40-4.37%195,062
Apr 22, 202616.6017.2516.5517.1517.153.31%195,083
Apr 21, 202616.6016.8016.5016.6016.60-0.60%174,448
Apr 20, 202616.7516.9016.6516.7016.70-0.30%105,786
Apr 17, 202617.0017.0516.7516.7516.75-0.59%92,232
Apr 16, 202616.8017.2016.7516.8516.850.30%110,330
Apr 15, 202616.5016.9516.4016.8016.802.13%224,588
Apr 14, 202616.4016.5016.2516.4516.450.30%137,537
Apr 13, 202616.3016.5016.1016.4016.400.61%61,942
Apr 10, 202616.3016.5016.2516.3016.30-130,477
Apr 9, 202616.5516.5516.1516.3016.30-2.10%222,318
Apr 8, 202616.7017.0016.5016.6516.650.91%104,870
Apr 7, 202616.7016.7016.3516.5016.50-1.49%117,122
Apr 2, 202617.0017.0016.6516.7516.75-0.59%69,691
Apr 1, 202616.9017.0516.8516.8516.851.51%54,886
Mar 31, 202616.7517.2016.6016.6016.60-1.48%126,445
Mar 30, 202617.0017.2016.5016.8516.85-1.17%89,689
Mar 27, 202617.1517.2017.0017.0517.05-0.58%45,991
Mar 26, 202617.1517.5517.0517.1517.150.29%85,688
Mar 25, 202617.2517.4017.0017.1017.10-214,820
Mar 24, 202617.7017.7016.9517.1017.10-3.39%150,848
Mar 23, 202617.8518.1017.4017.7017.70-0.84%85,843
Mar 20, 202617.6519.0017.5017.8517.851.13%497,011
Mar 19, 202618.2018.2017.5517.6517.65-0.84%54,855
Mar 18, 202618.3518.4017.4017.8017.80-1.39%113,554
Mar 17, 202618.1018.2017.8018.0518.050.84%120,419
Mar 16, 202617.3018.0017.3017.9017.902.87%154,317
Mar 13, 202617.4017.5017.1517.4017.40-103,895
Mar 12, 202618.2018.2017.3017.4017.40-3.60%396,735
Mar 11, 202617.7518.2517.7518.0518.051.12%154,912
Mar 10, 202618.3518.4017.7517.8517.85-1.92%140,980
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