Sunko Ink Co., Ltd. (TPE:1721)
Taiwan
· Delayed Price · Currency is TWD 16.15
-0.15 (-0.93%)
Mar 10, 2026, 10:46 AM CST
Sunko Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.10 | 17.00 | 15.60 | 16.15 | 16.15 | -6.10% | 1,372,643 |
| Mar 6, 2026 | 17.00 | 17.25 | 16.55 | 17.20 | 17.20 | 0.58% | 881,283 |
| Mar 5, 2026 | 17.00 | 17.35 | 16.50 | 17.10 | 17.10 | 2.40% | 1,496,640 |
| Mar 4, 2026 | 18.15 | 18.15 | 16.50 | 16.70 | 16.70 | -8.74% | 2,605,571 |
| Mar 3, 2026 | 17.80 | 19.10 | 17.70 | 18.30 | 18.30 | 2.81% | 3,074,168 |
| Mar 2, 2026 | 17.55 | 18.30 | 17.55 | 17.80 | 17.80 | -4.30% | 2,035,180 |
| Feb 26, 2026 | 18.50 | 18.75 | 18.00 | 18.60 | 18.60 | 0.54% | 1,684,304 |
| Feb 25, 2026 | 19.15 | 19.15 | 18.10 | 18.50 | 18.50 | -3.90% | 2,590,552 |
| Feb 24, 2026 | 17.80 | 19.30 | 17.60 | 19.25 | 19.25 | 8.15% | 3,149,236 |
| Feb 23, 2026 | 16.95 | 17.80 | 16.95 | 17.80 | 17.80 | 5.01% | 1,264,477 |
| Feb 11, 2026 | 17.15 | 17.15 | 16.80 | 16.95 | 16.95 | -2.02% | 1,246,820 |
| Feb 10, 2026 | 17.60 | 17.60 | 16.65 | 17.30 | 17.30 | 0.58% | 1,587,858 |
| Feb 9, 2026 | 18.20 | 18.25 | 17.00 | 17.20 | 17.20 | -4.97% | 2,313,784 |
| Feb 6, 2026 | 19.45 | 19.45 | 17.90 | 18.10 | 18.10 | -7.18% | 2,815,066 |
| Feb 5, 2026 | 18.35 | 19.90 | 18.35 | 19.50 | 19.50 | 6.27% | 5,444,126 |
| Feb 4, 2026 | 16.50 | 18.35 | 16.30 | 18.35 | 18.35 | 9.88% | 2,115,446 |
| Feb 3, 2026 | 17.25 | 18.10 | 16.70 | 16.70 | 16.70 | -1.76% | 1,245,508 |
| Feb 2, 2026 | 17.45 | 17.45 | 16.95 | 17.00 | 17.00 | -2.58% | 961,873 |
| Jan 30, 2026 | 18.55 | 18.55 | 17.20 | 17.45 | 17.45 | -4.12% | 1,324,856 |
| Jan 29, 2026 | 18.65 | 18.65 | 18.15 | 18.20 | 18.20 | -4.21% | 1,412,543 |
| Jan 28, 2026 | 18.05 | 19.20 | 18.05 | 19.00 | 19.00 | -2.81% | 2,055,651 |
| Jan 27, 2026 | 19.90 | 20.15 | 19.55 | 19.55 | 19.55 | -0.76% | 1,771,333 |
| Jan 26, 2026 | 18.55 | 19.70 | 18.55 | 19.70 | 19.70 | 6.49% | 2,333,054 |
| Jan 23, 2026 | 19.15 | 19.30 | 18.40 | 18.50 | 18.50 | -2.89% | 1,968,237 |
| Jan 22, 2026 | 19.90 | 19.90 | 19.00 | 19.05 | 19.05 | -2.81% | 2,355,704 |
| Jan 21, 2026 | 20.30 | 20.30 | 19.20 | 19.60 | 19.60 | -6.00% | 4,360,293 |
| Jan 20, 2026 | 22.00 | 22.45 | 20.70 | 20.85 | 20.85 | -5.44% | 8,951,271 |
| Jan 19, 2026 | 19.95 | 22.60 | 18.80 | 22.05 | 22.05 | 7.04% | 17,039,779 |
| Jan 16, 2026 | 18.85 | 20.60 | 18.30 | 20.60 | 20.60 | 9.87% | 19,896,720 |
| Jan 15, 2026 | 18.30 | 18.75 | 17.10 | 18.75 | 18.75 | 9.97% | 15,478,642 |
| Jan 14, 2026 | 16.40 | 17.05 | 16.20 | 17.05 | 17.05 | 10.00% | 4,832,004 |
| Jan 13, 2026 | 15.20 | 15.80 | 15.05 | 15.50 | 15.50 | 0.98% | 2,647,928 |
| Jan 12, 2026 | 15.50 | 15.65 | 15.20 | 15.35 | 15.35 | - | 2,581,903 |
| Jan 9, 2026 | 15.85 | 15.85 | 14.85 | 15.35 | 15.35 | 1.32% | 2,376,251 |
| Jan 8, 2026 | 15.90 | 15.90 | 14.90 | 15.15 | 15.15 | -5.31% | 3,407,609 |
| Jan 7, 2026 | 16.50 | 16.70 | 15.85 | 16.00 | 16.00 | -5.04% | 5,951,430 |
| Jan 6, 2026 | 14.70 | 17.15 | 14.15 | 16.85 | 16.85 | 7.67% | 10,256,694 |
| Jan 5, 2026 | 16.65 | 16.65 | 15.65 | 15.65 | 15.65 | -9.80% | 4,392,014 |
| Jan 2, 2026 | 17.95 | 18.15 | 17.00 | 17.35 | 17.35 | 5.15% | 12,976,090 |
| Dec 31, 2025 | 17.95 | 18.00 | 16.40 | 16.50 | 16.50 | -1.79% | 15,034,722 |
| Dec 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 9.80% | 6,708,039 |
| Dec 29, 2025 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 9.68% | 5,607,731 |
| Dec 26, 2025 | 12.95 | 13.95 | 12.75 | 13.95 | 13.95 | 9.41% | 5,409,262 |
| Dec 24, 2025 | 13.25 | 13.25 | 12.50 | 12.75 | 12.75 | -2.67% | 2,821,500 |
| Dec 23, 2025 | 12.00 | 13.20 | 12.00 | 13.10 | 13.10 | 9.17% | 5,955,088 |
| Dec 22, 2025 | 11.85 | 12.20 | 11.60 | 12.00 | 12.00 | 1.27% | 985,678 |
| Dec 19, 2025 | 11.45 | 12.20 | 11.30 | 11.85 | 11.85 | -4.05% | 2,877,242 |
| Dec 18, 2025 | 11.85 | 12.35 | 11.85 | 12.35 | 12.35 | 9.78% | 2,846,856 |
| Dec 17, 2025 | 11.10 | 11.35 | 11.05 | 11.25 | 11.25 | 1.35% | 291,727 |
| Dec 16, 2025 | 11.25 | 11.45 | 11.05 | 11.10 | 11.10 | -2.63% | 566,208 |
| Dec 15, 2025 | 11.15 | 11.40 | 11.05 | 11.40 | 11.40 | 1.79% | 374,210 |
| Dec 12, 2025 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | -0.44% | 476,574 |
| Dec 11, 2025 | 11.25 | 11.40 | 11.05 | 11.25 | 11.25 | 2.27% | 495,459 |
| Dec 10, 2025 | 11.10 | 11.25 | 11.00 | 11.00 | 11.00 | -1.79% | 282,142 |
| Dec 9, 2025 | 11.20 | 11.25 | 11.10 | 11.20 | 11.20 | -0.88% | 228,581 |
| Dec 8, 2025 | 11.30 | 11.40 | 11.15 | 11.30 | 11.30 | - | 225,115 |
| Dec 5, 2025 | 11.50 | 11.50 | 11.25 | 11.30 | 11.30 | -2.16% | 232,673 |
| Dec 4, 2025 | 11.55 | 11.85 | 11.50 | 11.55 | 11.55 | - | 379,401 |
| Dec 3, 2025 | 11.40 | 11.60 | 11.40 | 11.55 | 11.55 | 1.76% | 508,649 |
| Dec 2, 2025 | 11.25 | 11.60 | 11.25 | 11.35 | 11.35 | 0.89% | 321,147 |
| Dec 1, 2025 | 11.40 | 11.45 | 11.25 | 11.25 | 11.25 | -0.44% | 219,325 |
| Nov 28, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.35% | 216,223 |
| Nov 27, 2025 | 11.00 | 11.20 | 11.00 | 11.15 | 11.15 | - | 155,081 |
| Nov 26, 2025 | 11.20 | 11.25 | 11.10 | 11.15 | 11.15 | 1.36% | 291,381 |
| Nov 25, 2025 | 10.75 | 11.30 | 10.75 | 11.00 | 11.00 | 2.80% | 446,402 |
| Nov 24, 2025 | 10.80 | 10.95 | 10.65 | 10.70 | 10.70 | -0.93% | 271,847 |
| Nov 21, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 295,757 |
| Nov 20, 2025 | 11.00 | 11.15 | 10.90 | 11.00 | 11.00 | 1.38% | 301,289 |
| Nov 19, 2025 | 11.30 | 11.30 | 10.70 | 10.85 | 10.85 | -2.25% | 500,272 |
| Nov 18, 2025 | 11.55 | 11.55 | 11.00 | 11.10 | 11.10 | -1.77% | 513,237 |
| Nov 17, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -2.59% | 313,242 |
| Nov 14, 2025 | 11.45 | 11.65 | 11.45 | 11.60 | 11.60 | 1.31% | 348,952 |
| Nov 13, 2025 | 11.60 | 11.60 | 11.30 | 11.45 | 11.45 | - | 395,939 |
| Nov 12, 2025 | 11.40 | 11.55 | 11.30 | 11.45 | 11.45 | 0.44% | 352,325 |
| Nov 11, 2025 | 11.10 | 11.55 | 11.10 | 11.40 | 11.40 | 1.79% | 322,210 |
| Nov 10, 2025 | 11.55 | 11.55 | 11.20 | 11.20 | 11.20 | -3.45% | 525,015 |
| Nov 7, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 182,512 |
| Nov 6, 2025 | 11.60 | 11.75 | 11.55 | 11.70 | 11.70 | 0.86% | 292,380 |
| Nov 5, 2025 | 11.45 | 11.60 | 11.15 | 11.60 | 11.60 | 1.31% | 265,420 |
| Nov 4, 2025 | 11.70 | 11.85 | 11.45 | 11.45 | 11.45 | -1.29% | 395,696 |
| Nov 3, 2025 | 11.85 | 11.85 | 11.60 | 11.60 | 11.60 | -2.52% | 786,453 |
| Oct 31, 2025 | 12.05 | 12.05 | 11.85 | 11.90 | 11.90 | -1.24% | 411,598 |
| Oct 30, 2025 | 12.15 | 12.25 | 11.95 | 12.05 | 12.05 | -0.82% | 556,007 |
| Oct 29, 2025 | 12.45 | 12.45 | 12.15 | 12.15 | 12.15 | -1.22% | 610,169 |
| Oct 28, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -1.60% | 672,464 |
| Oct 27, 2025 | 12.55 | 12.70 | 12.45 | 12.50 | 12.50 | -0.40% | 269,696 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.50 | 12.55 | 12.55 | -1.57% | 343,108 |
| Oct 22, 2025 | 12.85 | 12.85 | 12.65 | 12.75 | 12.75 | 0.39% | 371,716 |
| Oct 21, 2025 | 12.55 | 12.90 | 12.40 | 12.70 | 12.70 | 2.42% | 649,585 |
| Oct 20, 2025 | 12.60 | 12.60 | 12.25 | 12.40 | 12.40 | -1.20% | 520,910 |
| Oct 17, 2025 | 12.60 | 12.80 | 12.55 | 12.55 | 12.55 | -0.40% | 307,245 |
| Oct 16, 2025 | 12.55 | 12.75 | 12.45 | 12.60 | 12.60 | 0.80% | 498,612 |
| Oct 15, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -1.96% | 563,677 |
| Oct 14, 2025 | 13.05 | 13.20 | 12.70 | 12.75 | 12.75 | -2.67% | 590,891 |
| Oct 13, 2025 | 12.60 | 13.10 | 12.40 | 13.10 | 13.10 | -0.76% | 781,682 |
| Oct 9, 2025 | 13.25 | 13.35 | 13.10 | 13.20 | 13.20 | 1.15% | 687,421 |
| Oct 8, 2025 | 13.10 | 13.10 | 12.90 | 13.05 | 13.05 | -0.38% | 445,311 |
| Oct 7, 2025 | 12.95 | 13.30 | 12.85 | 13.10 | 13.10 | - | 561,861 |
| Oct 3, 2025 | 13.10 | 13.35 | 13.05 | 13.10 | 13.10 | -0.76% | 454,897 |
| Oct 2, 2025 | 13.50 | 13.65 | 13.20 | 13.20 | 13.20 | -1.49% | 675,046 |