Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan
· Delayed Price · Currency is TWD 167.00
+4.00 (2.45%)
At close: Dec 5, 2025
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 168.00 | 163.50 | 167.00 | 167.00 | 2.45% | 3,151,744 |
| Dec 4, 2025 | 164.50 | 168.50 | 162.50 | 163.00 | 163.00 | -0.31% | 3,418,270 |
| Dec 3, 2025 | 163.00 | 164.50 | 161.50 | 163.50 | 163.50 | 1.24% | 2,494,531 |
| Dec 2, 2025 | 165.00 | 166.50 | 161.00 | 161.50 | 161.50 | -1.22% | 2,385,360 |
| Dec 1, 2025 | 167.50 | 167.50 | 161.50 | 163.50 | 163.50 | -1.80% | 2,619,185 |
| Nov 28, 2025 | 167.00 | 168.50 | 164.00 | 166.50 | 166.50 | 0.30% | 3,471,679 |
| Nov 27, 2025 | 171.50 | 171.50 | 164.00 | 166.00 | 166.00 | -1.48% | 3,904,904 |
| Nov 26, 2025 | 172.00 | 172.50 | 166.50 | 168.50 | 168.50 | -1.17% | 4,592,285 |
| Nov 25, 2025 | 173.00 | 173.00 | 169.50 | 170.50 | 170.50 | 0.89% | 3,133,828 |
| Nov 24, 2025 | 176.50 | 177.00 | 168.00 | 169.00 | 169.00 | -3.15% | 5,915,620 |
| Nov 21, 2025 | 180.00 | 182.50 | 171.50 | 174.50 | 174.50 | -7.92% | 8,452,033 |
| Nov 20, 2025 | 185.00 | 192.50 | 183.00 | 189.50 | 189.50 | 6.46% | 13,622,290 |
| Nov 19, 2025 | 180.00 | 183.00 | 174.00 | 178.00 | 178.00 | -0.28% | 7,246,528 |
| Nov 18, 2025 | 174.00 | 184.50 | 173.50 | 178.50 | 178.50 | 0.56% | 8,615,820 |
| Nov 17, 2025 | 177.50 | 179.00 | 174.50 | 177.50 | 177.50 | 0.85% | 5,279,222 |
| Nov 14, 2025 | 180.00 | 181.50 | 175.50 | 176.00 | 176.00 | -4.35% | 6,204,935 |
| Nov 13, 2025 | 185.50 | 187.00 | 181.50 | 184.00 | 184.00 | -0.81% | 9,003,939 |
| Nov 12, 2025 | 183.00 | 195.00 | 182.50 | 185.50 | 185.50 | 1.92% | 21,163,790 |
| Nov 11, 2025 | 178.00 | 185.00 | 175.50 | 182.00 | 182.00 | 3.12% | 18,675,350 |
| Nov 10, 2025 | 173.00 | 184.00 | 169.50 | 176.50 | 176.50 | 4.75% | 42,729,270 |
| Nov 7, 2025 | 160.50 | 168.50 | 159.50 | 168.50 | 168.50 | 9.77% | 20,333,360 |
| Nov 6, 2025 | 152.00 | 155.00 | 149.00 | 153.50 | 153.50 | 0.99% | 7,398,588 |
| Nov 5, 2025 | 144.00 | 153.00 | 143.00 | 152.00 | 152.00 | 1.67% | 8,934,681 |
| Nov 4, 2025 | 167.50 | 168.50 | 149.50 | 149.50 | 149.50 | -9.94% | 23,211,580 |
| Nov 3, 2025 | 155.00 | 166.00 | 152.00 | 166.00 | 166.00 | 9.93% | 22,556,540 |
| Oct 31, 2025 | 149.50 | 152.00 | 147.00 | 151.00 | 151.00 | 2.03% | 5,184,601 |
| Oct 30, 2025 | 152.00 | 153.50 | 145.00 | 148.00 | 148.00 | -1.66% | 8,409,567 |
| Oct 29, 2025 | 148.50 | 151.50 | 144.00 | 150.50 | 150.50 | 2.38% | 11,815,590 |
| Oct 28, 2025 | 141.00 | 147.50 | 140.50 | 147.00 | 147.00 | 4.63% | 12,440,630 |
| Oct 27, 2025 | 138.00 | 141.50 | 137.50 | 140.50 | 140.50 | 3.31% | 5,225,333 |
| Oct 23, 2025 | 136.50 | 137.50 | 134.50 | 136.00 | 136.00 | -0.73% | 2,317,608 |
| Oct 22, 2025 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | -1.44% | 2,494,699 |
| Oct 21, 2025 | 138.00 | 141.00 | 135.00 | 139.00 | 139.00 | 1.83% | 6,151,776 |
| Oct 20, 2025 | 135.00 | 137.50 | 133.50 | 136.50 | 136.50 | 0.74% | 3,911,539 |
| Oct 17, 2025 | 143.00 | 143.50 | 133.50 | 135.50 | 135.50 | -6.55% | 11,920,600 |
| Oct 16, 2025 | 147.00 | 154.00 | 140.00 | 145.00 | 145.00 | 3.57% | 25,122,850 |
| Oct 15, 2025 | 137.50 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 14,569,120 |
| Oct 14, 2025 | 132.50 | 138.50 | 131.00 | 135.00 | 135.00 | 3.05% | 13,652,540 |
| Oct 13, 2025 | 127.50 | 131.50 | 127.50 | 131.00 | 131.00 | -0.76% | 3,510,412 |
| Oct 9, 2025 | 134.50 | 137.50 | 131.50 | 132.00 | 132.00 | 0.76% | 7,924,631 |
| Oct 8, 2025 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 0.38% | 2,889,478 |
| Oct 7, 2025 | 130.50 | 133.00 | 129.00 | 130.50 | 130.50 | 1.56% | 7,364,785 |
| Oct 3, 2025 | 129.00 | 133.00 | 128.00 | 128.50 | 128.50 | 0.39% | 2,742,750 |
| Oct 2, 2025 | 129.50 | 129.50 | 127.50 | 128.00 | 128.00 | 0.39% | 1,701,128 |
| Oct 1, 2025 | 127.00 | 129.50 | 126.50 | 127.50 | 127.50 | 0.79% | 1,826,422 |
| Sep 30, 2025 | 124.00 | 127.00 | 124.00 | 126.50 | 126.50 | 4.55% | 2,551,166 |
| Sep 26, 2025 | 125.00 | 125.50 | 120.00 | 121.00 | 121.00 | -3.59% | 3,475,437 |
| Sep 25, 2025 | 127.00 | 129.00 | 124.50 | 125.50 | 125.50 | -1.95% | 3,138,135 |
| Sep 24, 2025 | 129.00 | 129.50 | 127.00 | 128.00 | 128.00 | -0.78% | 1,475,155 |
| Sep 23, 2025 | 133.50 | 136.00 | 129.00 | 129.00 | 129.00 | -1.90% | 6,106,126 |
| Sep 22, 2025 | 129.00 | 132.50 | 128.50 | 131.50 | 131.50 | 2.33% | 2,533,816 |
| Sep 19, 2025 | 130.00 | 130.50 | 127.00 | 128.50 | 128.50 | - | 1,836,382 |
| Sep 18, 2025 | 127.50 | 130.00 | 124.50 | 128.50 | 128.50 | 1.18% | 3,505,342 |
| Sep 17, 2025 | 129.50 | 130.50 | 127.00 | 127.00 | 127.00 | -1.93% | 2,588,681 |
| Sep 16, 2025 | 136.00 | 136.00 | 129.00 | 129.50 | 129.50 | -3.72% | 6,893,944 |
| Sep 15, 2025 | 135.00 | 136.00 | 132.00 | 134.50 | 134.50 | 1.13% | 6,773,760 |
| Sep 12, 2025 | 136.00 | 136.00 | 132.50 | 133.00 | 133.00 | - | 2,819,550 |
| Sep 11, 2025 | 134.00 | 139.00 | 131.00 | 133.00 | 133.00 | -1.48% | 9,561,338 |
| Sep 10, 2025 | 127.50 | 136.50 | 127.00 | 135.00 | 135.00 | 6.30% | 10,931,840 |
| Sep 9, 2025 | 131.50 | 131.50 | 126.00 | 127.00 | 127.00 | -4.51% | 4,981,029 |
| Sep 8, 2025 | 131.00 | 134.00 | 129.50 | 133.00 | 133.00 | 3.10% | 4,029,016 |
| Sep 5, 2025 | 130.00 | 130.50 | 128.00 | 129.00 | 129.00 | - | 1,860,856 |
| Sep 4, 2025 | 130.50 | 131.00 | 128.00 | 129.00 | 129.00 | - | 1,966,883 |
| Sep 3, 2025 | 129.00 | 133.50 | 128.50 | 129.00 | 129.00 | 0.78% | 3,758,371 |
| Sep 2, 2025 | 132.50 | 132.50 | 126.00 | 128.00 | 128.00 | -1.92% | 3,890,556 |
| Sep 1, 2025 | 136.50 | 137.50 | 130.00 | 130.50 | 130.50 | -4.40% | 4,523,004 |
| Aug 29, 2025 | 138.50 | 138.50 | 136.00 | 136.50 | 136.50 | -0.36% | 3,181,283 |
| Aug 28, 2025 | 137.50 | 139.00 | 135.50 | 137.00 | 137.00 | -0.36% | 3,811,725 |
| Aug 27, 2025 | 136.50 | 139.00 | 136.00 | 137.50 | 137.50 | 1.48% | 5,236,155 |
| Aug 26, 2025 | 135.00 | 136.50 | 134.00 | 135.50 | 135.50 | 0.37% | 2,966,590 |
| Aug 25, 2025 | 136.00 | 136.50 | 133.00 | 135.00 | 135.00 | 0.75% | 4,163,516 |
| Aug 22, 2025 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | -1.83% | 5,362,205 |
| Aug 21, 2025 | 134.50 | 137.50 | 134.00 | 136.50 | 136.50 | 3.02% | 9,732,652 |
| Aug 20, 2025 | 137.00 | 137.00 | 132.00 | 132.50 | 132.50 | -2.57% | 7,487,617 |
| Aug 19, 2025 | 139.50 | 141.50 | 136.00 | 136.00 | 136.00 | -1.45% | 15,835,920 |
| Aug 18, 2025 | 135.50 | 139.00 | 135.00 | 138.00 | 138.00 | 1.47% | 8,334,460 |
| Aug 15, 2025 | 137.00 | 137.50 | 134.50 | 136.00 | 136.00 | - | 5,217,529 |
| Aug 14, 2025 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2.26% | 8,852,168 |
| Aug 13, 2025 | 135.50 | 136.00 | 130.50 | 133.00 | 133.00 | -1.12% | 9,438,663 |
| Aug 12, 2025 | 136.00 | 138.50 | 133.00 | 134.50 | 134.50 | 0.75% | 14,572,360 |
| Aug 11, 2025 | 133.00 | 137.00 | 132.50 | 133.50 | 133.50 | 1.52% | 20,206,700 |
| Aug 8, 2025 | 126.00 | 133.50 | 124.00 | 131.50 | 131.50 | 7.79% | 21,238,830 |
| Aug 7, 2025 | 123.00 | 123.50 | 120.00 | 122.00 | 122.00 | 0.41% | 7,397,651 |
| Aug 6, 2025 | 121.00 | 122.00 | 120.00 | 121.50 | 121.50 | 0.83% | 7,861,418 |
| Aug 5, 2025 | 115.50 | 125.00 | 115.50 | 120.50 | 120.50 | 5.70% | 28,084,240 |
| Aug 4, 2025 | 114.50 | 116.00 | 112.50 | 114.00 | 114.00 | -0.87% | 2,631,933 |
| Aug 1, 2025 | 111.50 | 115.00 | 111.50 | 115.00 | 115.00 | 1.32% | 2,673,543 |
| Jul 31, 2025 | 113.50 | 115.00 | 112.50 | 113.50 | 113.50 | 1.34% | 2,825,254 |
| Jul 30, 2025 | 113.50 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 2,524,568 |
| Jul 29, 2025 | 114.50 | 115.00 | 112.00 | 113.00 | 113.00 | -1.31% | 2,271,029 |
| Jul 28, 2025 | 114.00 | 116.00 | 114.00 | 114.50 | 114.50 | 1.78% | 3,804,341 |
| Jul 25, 2025 | 114.00 | 115.50 | 112.50 | 112.50 | 112.50 | -0.88% | 3,711,282 |
| Jul 24, 2025 | 113.00 | 114.00 | 111.00 | 113.50 | 113.50 | 1.34% | 2,585,958 |
| Jul 23, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.82% | 2,839,701 |
| Jul 22, 2025 | 113.50 | 114.50 | 110.00 | 110.00 | 110.00 | -3.08% | 5,328,438 |
| Jul 21, 2025 | 114.00 | 116.00 | 112.50 | 113.50 | 113.50 | - | 4,037,281 |
| Jul 18, 2025 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | -0.87% | 8,528,570 |
| Jul 17, 2025 | 110.00 | 115.00 | 108.00 | 114.50 | 114.50 | 7.01% | 16,458,390 |
| Jul 16, 2025 | 108.00 | 109.50 | 106.50 | 107.00 | 107.00 | - | 3,867,858 |
| Jul 15, 2025 | 104.00 | 110.00 | 103.50 | 107.00 | 107.00 | 3.38% | 8,147,097 |