Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan
· Delayed Price · Currency is TWD 137.00
-3.50 (-2.49%)
At close: Mar 6, 2026
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 141.00 | 142.50 | 136.00 | 137.00 | - | -2.49% | 4,262,495 |
| Mar 5, 2026 | 138.50 | 143.00 | 137.50 | 140.50 | 140.50 | 4.46% | 2,856,640 |
| Mar 4, 2026 | 138.50 | 139.50 | 133.00 | 134.50 | 134.50 | -5.94% | 3,860,164 |
| Mar 3, 2026 | 154.50 | 154.50 | 143.00 | 143.00 | 143.00 | -7.44% | 6,342,648 |
| Mar 2, 2026 | 155.00 | 157.00 | 149.50 | 154.50 | 154.50 | 1.31% | 10,378,630 |
| Feb 26, 2026 | 151.00 | 155.50 | 148.50 | 152.50 | 152.50 | 0.66% | 4,152,051 |
| Feb 25, 2026 | 151.00 | 155.00 | 147.50 | 151.50 | 151.50 | 4.48% | 5,794,965 |
| Feb 24, 2026 | 146.00 | 147.50 | 144.50 | 145.00 | 145.00 | -1.36% | 1,842,651 |
| Feb 23, 2026 | 147.00 | 148.00 | 144.00 | 147.00 | 146.21 | 1.73% | 1,441,933 |
| Feb 11, 2026 | 146.00 | 147.00 | 144.50 | 144.50 | 143.72 | -1.37% | 1,456,881 |
| Feb 10, 2026 | 148.00 | 148.50 | 146.00 | 146.50 | 145.71 | -0.34% | 1,315,155 |
| Feb 9, 2026 | 148.50 | 151.00 | 146.00 | 147.00 | 146.21 | - | 2,054,052 |
| Feb 6, 2026 | 148.50 | 149.50 | 143.00 | 147.00 | 146.21 | -1.67% | 1,959,983 |
| Feb 5, 2026 | 151.50 | 156.00 | 149.00 | 149.50 | 148.70 | -1.64% | 2,936,636 |
| Feb 4, 2026 | 147.00 | 154.00 | 147.00 | 152.00 | 151.18 | 2.01% | 2,514,224 |
| Feb 3, 2026 | 145.50 | 149.50 | 143.50 | 149.00 | 148.20 | 4.20% | 2,287,228 |
| Feb 2, 2026 | 139.00 | 145.00 | 138.50 | 143.00 | 142.23 | - | 2,187,482 |
| Jan 30, 2026 | 150.50 | 150.50 | 143.00 | 143.00 | 142.23 | -5.92% | 3,496,259 |
| Jan 29, 2026 | 150.50 | 153.00 | 147.00 | 152.00 | 151.18 | 1.67% | 2,835,751 |
| Jan 28, 2026 | 150.00 | 153.50 | 148.00 | 149.50 | 148.70 | -0.99% | 2,782,828 |
| Jan 27, 2026 | 152.50 | 154.50 | 151.00 | 151.00 | 150.19 | -0.98% | 1,382,045 |
| Jan 26, 2026 | 153.50 | 154.50 | 150.50 | 152.50 | 151.68 | -0.33% | 1,624,762 |
| Jan 23, 2026 | 157.00 | 157.50 | 153.00 | 153.00 | 152.18 | -1.29% | 1,807,206 |
| Jan 22, 2026 | 154.50 | 155.00 | 151.00 | 155.00 | 154.17 | 2.65% | 2,791,958 |
| Jan 21, 2026 | 150.00 | 154.50 | 149.00 | 151.00 | 150.19 | - | 2,199,939 |
| Jan 20, 2026 | 150.00 | 152.50 | 149.00 | 151.00 | 150.19 | 0.67% | 1,797,137 |
| Jan 19, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 149.19 | -1.96% | 2,462,515 |
| Jan 16, 2026 | 154.00 | 154.00 | 150.00 | 153.00 | 152.18 | - | 1,837,052 |
| Jan 15, 2026 | 157.00 | 157.50 | 152.00 | 153.00 | 152.18 | -1.61% | 2,498,948 |
| Jan 14, 2026 | 155.00 | 157.00 | 154.00 | 155.50 | 154.66 | 2.30% | 2,127,491 |
| Jan 13, 2026 | 157.00 | 157.00 | 151.00 | 152.00 | 151.18 | -2.25% | 2,586,229 |
| Jan 12, 2026 | 159.50 | 159.50 | 155.00 | 155.50 | 154.66 | -0.64% | 2,177,157 |
| Jan 9, 2026 | 157.00 | 160.00 | 154.50 | 156.50 | 155.66 | 1.62% | 3,348,039 |
| Jan 8, 2026 | 159.50 | 160.50 | 154.00 | 154.00 | 153.17 | -1.60% | 3,377,602 |
| Jan 7, 2026 | 157.50 | 161.00 | 155.00 | 156.50 | 155.66 | - | 3,229,228 |
| Jan 6, 2026 | 158.00 | 160.00 | 156.00 | 156.50 | 155.66 | -0.32% | 2,553,179 |
| Jan 5, 2026 | 159.50 | 160.00 | 153.50 | 157.00 | 156.16 | -0.95% | 2,683,673 |
| Jan 2, 2026 | 160.50 | 160.50 | 157.50 | 158.50 | 157.65 | -1.25% | 2,898,714 |
| Dec 31, 2025 | 160.00 | 162.50 | 159.50 | 160.50 | 159.64 | 0.63% | 2,356,090 |
| Dec 30, 2025 | 161.50 | 161.50 | 159.00 | 159.50 | 158.64 | -1.54% | 2,008,746 |
| Dec 29, 2025 | 161.00 | 163.00 | 159.00 | 162.00 | 161.13 | 0.62% | 2,753,793 |
| Dec 26, 2025 | 159.00 | 163.00 | 157.00 | 161.00 | 160.14 | 1.90% | 4,856,409 |
| Dec 24, 2025 | 156.50 | 159.00 | 156.50 | 158.00 | 157.15 | 1.61% | 1,105,490 |
| Dec 23, 2025 | 159.50 | 159.50 | 155.50 | 155.50 | 154.66 | -2.51% | 1,635,268 |
| Dec 22, 2025 | 159.50 | 159.50 | 157.00 | 159.50 | 158.64 | 1.59% | 1,768,157 |
| Dec 19, 2025 | 152.50 | 157.50 | 151.50 | 157.00 | 156.16 | 3.63% | 2,271,872 |
| Dec 18, 2025 | 152.50 | 153.00 | 149.50 | 151.50 | 150.69 | -0.98% | 1,834,429 |
| Dec 17, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 152.18 | 0.33% | 1,870,702 |
| Dec 16, 2025 | 156.00 | 157.50 | 151.00 | 152.50 | 151.68 | -2.56% | 2,965,665 |
| Dec 15, 2025 | 155.50 | 157.00 | 154.00 | 156.50 | 155.66 | -0.63% | 1,728,124 |
| Dec 12, 2025 | 161.50 | 163.00 | 157.50 | 157.50 | 156.65 | -0.63% | 2,208,769 |
| Dec 11, 2025 | 162.00 | 162.50 | 158.00 | 158.50 | 157.65 | -1.86% | 2,434,184 |
| Dec 10, 2025 | 162.00 | 162.00 | 158.50 | 161.50 | 160.63 | 1.89% | 2,493,079 |
| Dec 9, 2025 | 161.50 | 161.50 | 156.50 | 158.50 | 157.65 | -1.25% | 4,570,113 |
| Dec 8, 2025 | 165.00 | 166.00 | 160.50 | 160.50 | 159.64 | -3.89% | 4,854,669 |
| Dec 5, 2025 | 164.00 | 168.00 | 163.50 | 167.00 | 166.10 | 2.45% | 3,161,079 |
| Dec 4, 2025 | 164.50 | 168.50 | 162.50 | 163.00 | 162.12 | -0.31% | 3,418,270 |
| Dec 3, 2025 | 163.00 | 164.50 | 161.50 | 163.50 | 162.62 | 1.24% | 2,494,531 |
| Dec 2, 2025 | 165.00 | 166.50 | 161.00 | 161.50 | 160.63 | -1.22% | 2,385,360 |
| Dec 1, 2025 | 167.50 | 167.50 | 161.50 | 163.50 | 162.62 | -1.80% | 2,619,185 |
| Nov 28, 2025 | 167.00 | 168.50 | 164.00 | 166.50 | 165.61 | 0.30% | 3,471,679 |
| Nov 27, 2025 | 171.50 | 171.50 | 164.00 | 166.00 | 165.11 | -1.48% | 3,904,904 |
| Nov 26, 2025 | 172.00 | 172.50 | 166.50 | 168.50 | 167.60 | -1.17% | 4,592,285 |
| Nov 25, 2025 | 173.00 | 173.00 | 169.50 | 170.50 | 169.58 | 0.89% | 3,133,828 |
| Nov 24, 2025 | 176.50 | 177.00 | 168.00 | 169.00 | 168.09 | -3.15% | 5,915,620 |
| Nov 21, 2025 | 180.00 | 182.50 | 171.50 | 174.50 | 173.56 | -7.92% | 8,452,033 |
| Nov 20, 2025 | 185.00 | 192.50 | 183.00 | 189.50 | 188.48 | 6.46% | 13,622,290 |
| Nov 19, 2025 | 180.00 | 183.00 | 174.00 | 178.00 | 177.04 | -0.28% | 7,246,528 |
| Nov 18, 2025 | 174.00 | 184.50 | 173.50 | 178.50 | 177.54 | 0.56% | 8,615,820 |
| Nov 17, 2025 | 177.50 | 179.00 | 174.50 | 177.50 | 176.55 | 0.85% | 5,279,222 |
| Nov 14, 2025 | 180.00 | 181.50 | 175.50 | 176.00 | 175.05 | -4.35% | 6,204,935 |
| Nov 13, 2025 | 185.50 | 187.00 | 181.50 | 184.00 | 183.01 | -0.81% | 9,003,939 |
| Nov 12, 2025 | 183.00 | 195.00 | 182.50 | 185.50 | 184.50 | 1.92% | 21,163,790 |
| Nov 11, 2025 | 178.00 | 185.00 | 175.50 | 182.00 | 181.02 | 3.12% | 18,675,350 |
| Nov 10, 2025 | 173.00 | 184.00 | 169.50 | 176.50 | 175.55 | 4.75% | 42,729,270 |
| Nov 7, 2025 | 160.50 | 168.50 | 159.50 | 168.50 | 167.60 | 9.77% | 20,333,360 |
| Nov 6, 2025 | 152.00 | 155.00 | 149.00 | 153.50 | 152.68 | 0.99% | 7,398,588 |
| Nov 5, 2025 | 144.00 | 153.00 | 143.00 | 152.00 | 151.18 | 1.67% | 8,934,681 |
| Nov 4, 2025 | 167.50 | 168.50 | 149.50 | 149.50 | 148.70 | -9.94% | 23,211,580 |
| Nov 3, 2025 | 155.00 | 166.00 | 152.00 | 166.00 | 165.11 | 9.93% | 22,556,540 |
| Oct 31, 2025 | 149.50 | 152.00 | 147.00 | 151.00 | 150.19 | 2.03% | 5,184,601 |
| Oct 30, 2025 | 152.00 | 153.50 | 145.00 | 148.00 | 147.21 | -1.66% | 8,409,567 |
| Oct 29, 2025 | 148.50 | 151.50 | 144.00 | 150.50 | 149.69 | 2.38% | 11,815,590 |
| Oct 28, 2025 | 141.00 | 147.50 | 140.50 | 147.00 | 146.21 | 4.63% | 12,440,630 |
| Oct 27, 2025 | 138.00 | 141.50 | 137.50 | 140.50 | 139.75 | 3.31% | 5,225,333 |
| Oct 23, 2025 | 136.50 | 137.50 | 134.50 | 136.00 | 135.27 | -0.73% | 2,317,608 |
| Oct 22, 2025 | 138.00 | 138.50 | 136.00 | 137.00 | 136.26 | -1.44% | 2,494,699 |
| Oct 21, 2025 | 138.00 | 141.00 | 135.00 | 139.00 | 138.25 | 1.83% | 6,151,776 |
| Oct 20, 2025 | 135.00 | 137.50 | 133.50 | 136.50 | 135.77 | 0.74% | 3,911,539 |
| Oct 17, 2025 | 143.00 | 143.50 | 133.50 | 135.50 | 134.77 | -6.55% | 11,920,600 |
| Oct 16, 2025 | 147.00 | 154.00 | 140.00 | 145.00 | 144.22 | 3.57% | 25,122,850 |
| Oct 15, 2025 | 137.50 | 140.00 | 135.00 | 140.00 | 139.25 | 3.70% | 14,569,120 |
| Oct 14, 2025 | 132.50 | 138.50 | 131.00 | 135.00 | 134.28 | 3.05% | 13,652,540 |
| Oct 13, 2025 | 127.50 | 131.50 | 127.50 | 131.00 | 130.30 | -0.76% | 3,510,412 |
| Oct 9, 2025 | 134.50 | 137.50 | 131.50 | 132.00 | 131.29 | 0.76% | 7,924,631 |
| Oct 8, 2025 | 130.00 | 131.00 | 127.00 | 131.00 | 130.30 | 0.38% | 2,889,478 |
| Oct 7, 2025 | 130.50 | 133.00 | 129.00 | 130.50 | 129.80 | 1.56% | 7,364,785 |
| Oct 3, 2025 | 129.00 | 133.00 | 128.00 | 128.50 | 127.81 | 0.39% | 2,742,750 |
| Oct 2, 2025 | 129.50 | 129.50 | 127.50 | 128.00 | 127.31 | 0.39% | 1,701,128 |
| Oct 1, 2025 | 127.00 | 129.50 | 126.50 | 127.50 | 126.82 | 0.79% | 1,826,422 |