Sunonwealth Electric Machine Industry Co., Ltd. (TPE:2421)
Taiwan
· Delayed Price · Currency is TWD 146.00
+3.00 (2.10%)
Apr 29, 2026, 12:54 PM CST
TPE:2421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.50 | 145.00 | 142.50 | 143.00 | 143.00 | 0.35% | 1,936,311 |
| Apr 27, 2026 | 147.00 | 147.00 | 141.00 | 142.50 | 142.50 | -2.06% | 2,853,175 |
| Apr 24, 2026 | 143.00 | 148.50 | 141.00 | 145.50 | 145.50 | 2.83% | 5,196,887 |
| Apr 23, 2026 | 149.00 | 149.50 | 138.00 | 141.50 | 141.50 | -3.74% | 6,138,200 |
| Apr 22, 2026 | 148.00 | 152.50 | 146.00 | 147.00 | 147.00 | 0.68% | 10,507,938 |
| Apr 21, 2026 | 148.50 | 149.50 | 145.00 | 146.00 | 146.00 | - | 4,262,481 |
| Apr 20, 2026 | 147.00 | 147.00 | 144.50 | 146.00 | 146.00 | -0.34% | 3,368,219 |
| Apr 17, 2026 | 147.50 | 148.00 | 145.00 | 146.50 | 146.50 | -0.34% | 4,353,755 |
| Apr 16, 2026 | 142.50 | 149.00 | 141.00 | 147.00 | 147.00 | 4.26% | 8,642,481 |
| Apr 15, 2026 | 143.50 | 144.00 | 138.50 | 141.00 | 141.00 | -0.35% | 4,554,641 |
| Apr 14, 2026 | 141.50 | 143.00 | 140.50 | 141.50 | 141.50 | 1.07% | 3,904,441 |
| Apr 13, 2026 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | -0.71% | 3,489,198 |
| Apr 10, 2026 | 139.50 | 141.00 | 136.50 | 141.00 | 141.00 | 3.30% | 4,285,089 |
| Apr 9, 2026 | 132.00 | 138.00 | 131.50 | 136.50 | 136.50 | 3.80% | 6,493,666 |
| Apr 8, 2026 | 130.50 | 134.00 | 129.00 | 131.50 | 131.50 | 5.20% | 7,734,807 |
| Apr 7, 2026 | 125.00 | 125.50 | 122.50 | 125.00 | 125.00 | 2.04% | 4,071,244 |
| Apr 2, 2026 | 128.00 | 129.50 | 122.50 | 122.50 | 122.50 | -4.30% | 3,677,481 |
| Apr 1, 2026 | 127.00 | 129.50 | 126.00 | 128.00 | 128.00 | 4.07% | 2,605,764 |
| Mar 31, 2026 | 129.50 | 130.00 | 123.00 | 123.00 | 123.00 | -6.11% | 5,308,372 |
| Mar 30, 2026 | 130.50 | 133.00 | 129.00 | 131.00 | 131.00 | -2.60% | 3,207,159 |
| Mar 27, 2026 | 134.00 | 135.50 | 131.50 | 134.50 | 134.50 | -1.10% | 4,231,806 |
| Mar 26, 2026 | 141.00 | 145.00 | 136.00 | 136.00 | 136.00 | -2.51% | 6,777,423 |
| Mar 25, 2026 | 134.00 | 141.50 | 133.00 | 139.50 | 139.50 | 6.49% | 5,373,999 |
| Mar 24, 2026 | 136.00 | 136.50 | 128.50 | 131.00 | 131.00 | -1.50% | 3,026,439 |
| Mar 23, 2026 | 138.00 | 139.50 | 132.00 | 133.00 | 133.00 | -7.32% | 5,559,163 |
| Mar 20, 2026 | 145.50 | 147.00 | 142.00 | 143.50 | 143.50 | -0.69% | 5,225,532 |
| Mar 19, 2026 | 148.50 | 150.00 | 144.50 | 144.50 | 144.50 | -4.62% | 9,215,685 |
| Mar 18, 2026 | 157.00 | 157.00 | 148.00 | 151.50 | 151.50 | -2.57% | 16,990,100 |
| Mar 17, 2026 | 153.50 | 160.50 | 148.50 | 155.50 | 155.50 | 6.51% | 28,209,400 |
| Mar 16, 2026 | 146.00 | 149.50 | 143.00 | 146.00 | 146.00 | 1.04% | 6,902,060 |
| Mar 13, 2026 | 139.00 | 150.50 | 138.50 | 144.50 | 144.50 | 2.48% | 11,205,810 |
| Mar 12, 2026 | 141.00 | 146.00 | 138.50 | 141.00 | 141.00 | 0.36% | 10,688,960 |
| Mar 11, 2026 | 130.50 | 140.50 | 129.50 | 140.50 | 140.50 | 9.77% | 4,734,063 |
| Mar 10, 2026 | 133.00 | 133.00 | 127.00 | 128.00 | 128.00 | -1.54% | 3,420,276 |
| Mar 9, 2026 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | -5.11% | 2,776,466 |
| Mar 6, 2026 | 141.00 | 142.50 | 136.00 | 137.00 | 137.00 | -2.49% | 4,276,600 |
| 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 |