Shining Victory Motor Electronic Co., Ltd. (TPE:2248)
Taiwan
· Delayed Price · Currency is TWD 57.00
-1.60 (-2.73%)
At close: Apr 28, 2026
TPE:2248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.70 | 58.00 | 57.00 | 57.00 | 57.00 | -2.73% | 107,139 |
| Apr 27, 2026 | 60.90 | 60.90 | 58.60 | 58.60 | 58.60 | -2.17% | 132,954 |
| Apr 24, 2026 | 61.20 | 61.20 | 59.70 | 59.90 | 59.90 | 0.84% | 142,662 |
| Apr 23, 2026 | 60.90 | 62.10 | 57.60 | 59.40 | 59.40 | 3.30% | 432,768 |
| Apr 22, 2026 | 57.30 | 58.50 | 56.20 | 57.50 | 57.50 | 3.42% | 149,522 |
| Apr 21, 2026 | 56.10 | 56.40 | 55.60 | 55.60 | 55.60 | -1.42% | 58,066 |
| Apr 20, 2026 | 54.40 | 57.00 | 54.40 | 56.40 | 56.40 | 3.87% | 155,244 |
| Apr 17, 2026 | 55.90 | 55.90 | 54.00 | 54.30 | 54.30 | 2.84% | 107,554 |
| Apr 16, 2026 | 53.20 | 53.70 | 52.80 | 52.80 | 52.80 | -0.75% | 42,340 |
| Apr 15, 2026 | 53.20 | 53.70 | 52.60 | 53.20 | 53.20 | - | 88,650 |
| Apr 14, 2026 | 52.50 | 53.30 | 51.20 | 53.20 | 53.20 | -0.19% | 90,200 |
| Apr 13, 2026 | 53.30 | 53.30 | 51.60 | 53.30 | 53.30 | 9.90% | 438,817 |
| Apr 10, 2026 | 49.10 | 49.10 | 48.40 | 48.50 | 48.50 | -1.22% | 28,360 |
| Apr 9, 2026 | 49.20 | 49.20 | 49.10 | 49.10 | 49.10 | -0.41% | 2,551 |
| Apr 8, 2026 | 49.00 | 49.30 | 48.15 | 49.30 | 49.30 | 0.82% | 63,421 |
| Apr 7, 2026 | 49.50 | 49.50 | 48.40 | 48.90 | 48.90 | 1.66% | 30,054 |
| Apr 2, 2026 | 48.50 | 48.50 | 48.10 | 48.10 | 48.10 | -1.13% | 48,029 |
| Apr 1, 2026 | 49.00 | 49.85 | 48.65 | 48.65 | 48.65 | 0.93% | 10,100 |
| Mar 31, 2026 | 48.15 | 48.60 | 48.10 | 48.20 | 48.20 | -1.43% | 23,000 |
| Mar 30, 2026 | 49.15 | 49.15 | 48.55 | 48.90 | 48.90 | -0.71% | 22,515 |
| Mar 27, 2026 | 49.85 | 49.85 | 48.70 | 49.25 | 49.25 | -1.40% | 24,000 |
| Mar 26, 2026 | 49.45 | 49.95 | 48.30 | 49.95 | 49.95 | 1.32% | 24,375 |
| Mar 25, 2026 | 49.65 | 49.65 | 48.80 | 49.30 | 49.30 | 1.23% | 18,000 |
| Mar 24, 2026 | 49.45 | 50.00 | 48.60 | 48.70 | 48.70 | -0.51% | 26,001 |
| Mar 23, 2026 | 49.00 | 50.30 | 48.80 | 48.95 | 48.95 | -1.71% | 76,100 |
| Mar 20, 2026 | 49.75 | 50.40 | 49.75 | 49.80 | 49.80 | 0.10% | 29,100 |
| Mar 19, 2026 | 51.60 | 51.60 | 49.75 | 49.75 | 49.75 | -4.33% | 89,796 |
| Mar 18, 2026 | 51.60 | 53.50 | 51.20 | 52.00 | 52.00 | -1.33% | 94,641 |
| Mar 17, 2026 | 50.40 | 54.80 | 50.40 | 52.70 | 52.70 | 5.72% | 410,946 |
| Mar 16, 2026 | 49.90 | 50.50 | 49.35 | 49.85 | 49.85 | 2.26% | 66,400 |
| Mar 13, 2026 | 48.30 | 48.95 | 48.00 | 48.75 | 48.75 | -0.31% | 25,001 |
| Mar 12, 2026 | 48.65 | 48.90 | 48.60 | 48.90 | 48.90 | 0.51% | 21,082 |
| Mar 11, 2026 | 48.40 | 49.25 | 48.40 | 48.65 | 48.65 | 0.10% | 36,000 |
| Mar 10, 2026 | 48.90 | 48.90 | 48.60 | 48.60 | 48.60 | - | 43,060 |
| Mar 9, 2026 | 48.95 | 49.80 | 48.00 | 48.60 | 48.60 | - | 171,511 |
| Mar 6, 2026 | 49.65 | 49.65 | 48.60 | 48.60 | 48.60 | - | 33,000 |
| Mar 5, 2026 | 47.05 | 48.65 | 46.85 | 48.60 | 48.60 | 3.40% | 62,217 |
| Mar 4, 2026 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | -3.69% | 15,000 |
| Mar 3, 2026 | 49.65 | 49.65 | 48.00 | 48.80 | 48.80 | -2.01% | 15,200 |
| Mar 2, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.68% | 2,000 |
| Feb 26, 2026 | 48.80 | 48.95 | 48.50 | 48.50 | 48.50 | -1.32% | 25,200 |
| Feb 25, 2026 | 49.30 | 49.30 | 48.50 | 49.15 | 49.15 | -0.30% | 16,019 |
| Feb 24, 2026 | 49.55 | 49.55 | 47.80 | 49.30 | 49.30 | 2.28% | 15,021 |
| Feb 23, 2026 | 47.95 | 48.20 | 47.90 | 48.20 | 48.20 | - | 20,051 |
| Feb 11, 2026 | 46.10 | 48.20 | 46.10 | 48.20 | 48.20 | 3.10% | 29,513 |
| Feb 10, 2026 | 47.10 | 47.10 | 46.10 | 46.75 | 46.75 | 0.75% | 23,434 |
| Feb 9, 2026 | 46.10 | 48.60 | 46.10 | 46.40 | 46.40 | 0.65% | 42,887 |
| Feb 6, 2026 | 46.35 | 47.50 | 46.10 | 46.10 | 46.10 | -3.35% | 57,903 |
| Feb 5, 2026 | 47.75 | 47.75 | 46.80 | 47.70 | 47.70 | 0.21% | 17,001 |
| Feb 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 7,000 |
| Feb 3, 2026 | 47.55 | 48.00 | 47.40 | 47.60 | 47.60 | 0.11% | 12,000 |
| Feb 2, 2026 | 48.00 | 48.00 | 47.10 | 47.55 | 47.55 | -0.94% | 9,023 |
| Jan 30, 2026 | 48.00 | 48.15 | 48.00 | 48.00 | 48.00 | - | 9,117 |
| Jan 29, 2026 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | -1.23% | 32,000 |
| Jan 28, 2026 | 48.80 | 49.20 | 48.60 | 48.60 | 48.60 | -0.51% | 45,000 |
| Jan 27, 2026 | 49.25 | 49.40 | 48.85 | 48.85 | 48.85 | -0.81% | 25,050 |
| Jan 26, 2026 | 49.30 | 49.80 | 49.25 | 49.25 | 49.25 | -0.10% | 22,050 |
| Jan 23, 2026 | 49.30 | 49.70 | 49.20 | 49.30 | 49.30 | - | 8,000 |
| Jan 22, 2026 | 49.85 | 50.00 | 49.30 | 49.30 | 49.30 | 0.10% | 14,050 |
| Jan 21, 2026 | 49.30 | 49.55 | 49.20 | 49.25 | 49.25 | -1.20% | 25,060 |
| Jan 20, 2026 | 49.90 | 49.90 | 49.30 | 49.85 | 49.85 | -0.10% | 21,050 |
| Jan 19, 2026 | 49.35 | 49.90 | 49.35 | 49.90 | 49.90 | 1.11% | 9,100 |
| Jan 16, 2026 | 49.35 | 49.40 | 49.20 | 49.35 | 49.35 | - | 19,300 |
| Jan 15, 2026 | 49.25 | 49.40 | 48.75 | 49.35 | 49.35 | 0.20% | 6,300 |
| Jan 14, 2026 | 49.50 | 49.90 | 49.20 | 49.25 | 49.25 | -0.51% | 13,000 |
| Jan 13, 2026 | 50.20 | 50.20 | 49.00 | 49.50 | 49.50 | -0.90% | 16,000 |
| Jan 12, 2026 | 49.80 | 50.50 | 49.30 | 49.95 | 49.95 | 1.42% | 67,340 |
| Jan 9, 2026 | 49.00 | 49.50 | 48.80 | 49.25 | 49.25 | -0.51% | 15,501 |
| Jan 8, 2026 | 49.70 | 49.80 | 48.50 | 49.50 | 49.50 | 0.92% | 31,000 |
| Jan 7, 2026 | 48.90 | 49.65 | 48.65 | 49.05 | 49.05 | -0.10% | 13,013 |
| Jan 6, 2026 | 49.80 | 49.80 | 49.10 | 49.10 | 49.10 | 0.61% | 2,000 |
| Jan 5, 2026 | 49.30 | 49.85 | 48.80 | 48.80 | 48.80 | -1.01% | 3,000 |
| Jan 2, 2026 | 48.75 | 49.75 | 48.70 | 49.30 | 49.30 | 1.13% | 23,000 |
| Dec 31, 2025 | 48.85 | 48.90 | 48.75 | 48.75 | 48.75 | 0.72% | 7,000 |
| Dec 30, 2025 | 49.00 | 49.00 | 48.00 | 48.40 | 48.40 | 0.83% | 13,001 |
| Dec 29, 2025 | 46.90 | 48.75 | 46.90 | 48.00 | 48.00 | -1.54% | 32,000 |
| Dec 26, 2025 | 49.40 | 49.40 | 48.75 | 48.75 | 48.75 | -0.71% | 3,000 |
| Dec 24, 2025 | 49.10 | 49.15 | 49.10 | 49.10 | 49.10 | -0.10% | 7,000 |
| Dec 23, 2025 | 49.90 | 49.90 | 48.45 | 49.15 | 49.15 | - | 8,000 |
| Dec 22, 2025 | 49.40 | 49.40 | 48.90 | 49.15 | 49.15 | -0.41% | 3,500 |
| Dec 19, 2025 | 49.40 | 50.20 | 48.50 | 49.35 | 49.35 | -0.20% | 23,000 |
| Dec 17, 2025 | 49.60 | 49.60 | 49.30 | 49.45 | 49.45 | 0.61% | 6,000 |
| Dec 16, 2025 | 49.25 | 49.25 | 48.60 | 49.15 | 49.15 | -0.61% | 19,000 |
| Dec 15, 2025 | 49.65 | 49.65 | 49.25 | 49.45 | 49.45 | -0.60% | 9,412 |
| Dec 12, 2025 | 51.20 | 51.80 | 49.75 | 49.75 | 49.75 | 0.51% | 36,200 |
| Dec 11, 2025 | 50.00 | 50.00 | 49.25 | 49.50 | 49.50 | 0.51% | 76,083 |
| Dec 10, 2025 | 49.05 | 49.55 | 49.00 | 49.25 | 49.25 | -0.40% | 28,000 |
| Dec 9, 2025 | 49.25 | 49.50 | 49.25 | 49.45 | 49.45 | 0.10% | 11,001 |
| Dec 8, 2025 | 49.65 | 49.80 | 49.00 | 49.40 | 49.40 | -0.50% | 13,010 |
| Dec 5, 2025 | 49.10 | 49.75 | 49.10 | 49.65 | 49.65 | -0.20% | 15,008 |
| Dec 4, 2025 | 49.85 | 49.85 | 49.75 | 49.75 | 49.75 | -0.10% | 3,028 |
| Dec 3, 2025 | 50.30 | 50.30 | 49.80 | 49.80 | 49.80 | -0.20% | 15,020 |
| Dec 2, 2025 | 50.10 | 50.10 | 49.90 | 49.90 | 49.90 | -1.38% | 19,200 |
| Dec 1, 2025 | 49.65 | 50.60 | 49.65 | 50.60 | 50.60 | 1.81% | 27,120 |
| Nov 28, 2025 | 49.75 | 49.75 | 49.10 | 49.70 | 49.70 | -0.60% | 30,000 |
| Nov 27, 2025 | 49.75 | 50.00 | 49.65 | 50.00 | 50.00 | - | 46,301 |
| Nov 26, 2025 | 49.70 | 50.00 | 49.60 | 50.00 | 50.00 | 0.91% | 55,492 |
| Nov 25, 2025 | 49.70 | 49.90 | 49.25 | 49.55 | 49.55 | -0.90% | 52,047 |
| Nov 24, 2025 | 50.00 | 50.00 | 49.85 | 50.00 | 50.00 | -0.60% | 71,318 |
| Nov 21, 2025 | 51.00 | 51.00 | 49.70 | 50.30 | 50.30 | 0.80% | 38,158 |