C Sun Mfg Ltd. (TPE:2467)
Taiwan
· Delayed Price · Currency is TWD 545.00
+49.50 (9.99%)
Apr 28, 2026, 1:30 PM CST
C Sun Mfg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 520.00 | 545.00 | 508.00 | 545.00 | 545.00 | 9.99% | 593,003 |
| Apr 27, 2026 | 526.00 | 526.00 | 485.00 | 495.50 | 495.50 | -7.90% | 786,774 |
| Apr 24, 2026 | 544.00 | 562.00 | 502.00 | 538.00 | 538.00 | - | 856,628 |
| Apr 23, 2026 | 600.00 | 600.00 | 538.00 | 538.00 | 538.00 | -9.88% | 697,142 |
| Apr 22, 2026 | 579.00 | 612.00 | 570.00 | 597.00 | 597.00 | 6.61% | 769,605 |
| Apr 21, 2026 | 578.00 | 578.00 | 550.00 | 560.00 | 560.00 | -1.75% | 487,485 |
| Apr 20, 2026 | 569.00 | 588.00 | 567.00 | 570.00 | 570.00 | 3.64% | 892,932 |
| Apr 17, 2026 | 507.00 | 560.00 | 507.00 | 550.00 | 550.00 | 6.80% | 1,069,136 |
| Apr 16, 2026 | 525.00 | 525.00 | 497.00 | 515.00 | 515.00 | 0.98% | 1,007,226 |
| Apr 15, 2026 | 539.00 | 539.00 | 507.00 | 510.00 | 510.00 | -6.93% | 1,492,448 |
| Apr 14, 2026 | 588.00 | 589.00 | 520.00 | 548.00 | 548.00 | -0.18% | 5,663,292 |
| Apr 13, 2026 | 560.00 | 570.00 | 537.00 | 549.00 | 549.00 | 1.29% | 7,236,542 |
| Apr 10, 2026 | 525.00 | 542.00 | 513.00 | 542.00 | 542.00 | 9.83% | 5,529,924 |
| Apr 9, 2026 | 453.00 | 493.50 | 453.00 | 493.50 | 493.50 | 9.91% | 6,957,991 |
| Apr 8, 2026 | 426.00 | 449.00 | 425.00 | 449.00 | 449.00 | 9.91% | 4,765,731 |
| Apr 7, 2026 | 395.50 | 418.00 | 393.00 | 408.50 | 408.50 | 4.21% | 4,324,775 |
| Apr 2, 2026 | 401.00 | 414.50 | 390.00 | 392.00 | 392.00 | -1.63% | 3,889,134 |
| Apr 1, 2026 | 435.00 | 438.00 | 395.00 | 398.50 | 398.50 | -1.60% | 7,326,997 |
| Mar 31, 2026 | 395.50 | 436.50 | 384.50 | 405.00 | 405.00 | 0.25% | 9,581,676 |
| Mar 30, 2026 | 402.00 | 411.50 | 390.00 | 404.00 | 404.00 | -2.53% | 4,145,099 |
| Mar 27, 2026 | 404.00 | 415.00 | 385.00 | 414.50 | 414.50 | 0.12% | 4,433,780 |
| Mar 26, 2026 | 405.00 | 422.00 | 397.00 | 414.00 | 414.00 | 2.35% | 9,310,266 |
| Mar 25, 2026 | 388.00 | 404.50 | 380.00 | 404.50 | 404.50 | 9.92% | 7,095,852 |
| Mar 24, 2026 | 370.00 | 386.00 | 357.00 | 368.00 | 368.00 | 3.52% | 3,395,405 |
| Mar 23, 2026 | 350.00 | 379.00 | 347.00 | 355.50 | 355.50 | -3.27% | 2,323,772 |
| Mar 20, 2026 | 382.00 | 399.00 | 365.00 | 367.50 | 367.50 | -1.08% | 2,451,417 |
| Mar 19, 2026 | 397.50 | 398.00 | 370.00 | 371.50 | 371.50 | -7.36% | 2,627,630 |
| Mar 18, 2026 | 381.00 | 401.00 | 378.00 | 401.00 | 401.00 | 6.51% | 987,391 |
| Mar 17, 2026 | 378.50 | 399.00 | 376.50 | 376.50 | 376.50 | -0.53% | 1,058,401 |
| Mar 16, 2026 | 375.00 | 398.50 | 360.00 | 378.50 | 378.50 | 4.13% | 1,044,758 |
| Mar 13, 2026 | 350.00 | 370.00 | 350.00 | 363.50 | 363.50 | -0.41% | 548,403 |
| Mar 12, 2026 | 368.00 | 372.00 | 360.50 | 365.00 | 365.00 | -0.82% | 594,281 |
| Mar 11, 2026 | 364.50 | 380.00 | 360.00 | 368.00 | 368.00 | 3.66% | 1,146,910 |
| Mar 10, 2026 | 354.00 | 363.00 | 319.50 | 355.00 | 355.00 | 0.28% | 1,703,369 |
| Mar 9, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -9.92% | 583,755 |
| Mar 6, 2026 | 392.00 | 393.00 | 377.00 | 393.00 | 393.00 | -1.75% | 1,120,930 |
| Mar 5, 2026 | 391.50 | 400.00 | 368.00 | 400.00 | 400.00 | 9.59% | 2,194,472 |
| Mar 4, 2026 | 374.00 | 383.50 | 351.00 | 365.00 | 365.00 | -5.93% | 6,225,672 |
| Mar 3, 2026 | 366.00 | 388.00 | 365.00 | 388.00 | 388.00 | 9.92% | 9,712,748 |
| Mar 2, 2026 | 311.00 | 353.00 | 310.50 | 353.00 | 353.00 | 9.97% | 5,617,917 |
| Feb 26, 2026 | 295.00 | 321.00 | 294.00 | 321.00 | 321.00 | 9.93% | 5,592,927 |
| Feb 25, 2026 | 282.50 | 297.50 | 279.00 | 292.00 | 292.00 | 4.10% | 6,435,921 |
| Feb 24, 2026 | 280.00 | 286.00 | 272.50 | 280.50 | 280.50 | - | 3,488,610 |
| Feb 23, 2026 | 277.00 | 282.00 | 270.00 | 280.50 | 280.50 | 2.75% | 2,969,388 |
| Feb 11, 2026 | 273.00 | 274.00 | 265.50 | 273.00 | 273.00 | 0.18% | 2,279,616 |
| Feb 10, 2026 | 270.00 | 279.50 | 269.50 | 272.50 | 272.50 | 1.49% | 3,424,826 |
| Feb 9, 2026 | 288.50 | 298.00 | 266.50 | 268.50 | 268.50 | -1.83% | 7,889,844 |
| Feb 6, 2026 | 274.00 | 279.50 | 262.50 | 273.50 | 273.50 | -1.08% | 5,007,324 |
| Feb 5, 2026 | 273.00 | 283.50 | 271.00 | 276.50 | 276.50 | -0.18% | 5,361,192 |
| Feb 4, 2026 | 265.50 | 282.00 | 256.00 | 277.00 | 277.00 | 3.94% | 8,183,303 |
| Feb 3, 2026 | 248.50 | 266.50 | 248.00 | 266.50 | 266.50 | 9.90% | 7,413,328 |
| Feb 2, 2026 | 233.50 | 244.50 | 233.50 | 242.50 | 242.50 | 1.89% | 2,096,969 |
| Jan 30, 2026 | 255.00 | 255.00 | 236.00 | 238.00 | 238.00 | -7.39% | 2,648,309 |
| Jan 29, 2026 | 245.50 | 259.00 | 239.50 | 257.00 | 257.00 | 5.76% | 3,698,467 |
| Jan 28, 2026 | 239.00 | 252.00 | 237.50 | 243.00 | 243.00 | 2.53% | 1,853,402 |
| Jan 27, 2026 | 238.00 | 242.00 | 236.00 | 237.00 | 237.00 | 1.28% | 1,186,478 |
| Jan 26, 2026 | 237.50 | 238.00 | 230.50 | 234.00 | 234.00 | -1.27% | 1,921,587 |
| Jan 23, 2026 | 248.00 | 248.00 | 231.50 | 237.00 | 237.00 | -4.24% | 4,677,593 |
| Jan 22, 2026 | 262.50 | 264.00 | 243.50 | 247.50 | 247.50 | -2.94% | 3,424,631 |
| Jan 21, 2026 | 249.50 | 262.50 | 247.50 | 255.00 | 255.00 | 2.20% | 3,223,257 |
| Jan 20, 2026 | 245.00 | 251.00 | 244.50 | 249.50 | 249.50 | 1.84% | 1,243,792 |
| Jan 19, 2026 | 250.50 | 252.00 | 241.00 | 245.00 | 245.00 | -2.00% | 2,291,990 |
| Jan 16, 2026 | 261.50 | 268.00 | 250.00 | 250.00 | 250.00 | -2.34% | 3,212,264 |
| Jan 15, 2026 | 252.50 | 260.00 | 252.00 | 256.00 | 256.00 | 0.79% | 1,071,443 |
| Jan 14, 2026 | 259.00 | 263.50 | 254.00 | 254.00 | 254.00 | -0.97% | 1,861,809 |
| Jan 13, 2026 | 259.50 | 263.00 | 252.50 | 256.50 | 256.50 | 0.98% | 2,454,529 |
| Jan 12, 2026 | 261.50 | 262.00 | 249.50 | 254.00 | 254.00 | -1.93% | 3,026,389 |
| Jan 9, 2026 | 261.50 | 271.50 | 251.00 | 259.00 | 259.00 | -0.77% | 4,193,732 |
| Jan 8, 2026 | 258.00 | 263.00 | 252.50 | 261.00 | 261.00 | -0.76% | 3,540,677 |
| Jan 7, 2026 | 268.00 | 270.00 | 263.00 | 263.00 | 263.00 | -1.50% | 2,361,756 |
| Jan 6, 2026 | 282.00 | 282.50 | 266.00 | 267.00 | 267.00 | -4.47% | 3,725,926 |
| Jan 5, 2026 | 272.50 | 286.00 | 267.50 | 279.50 | 279.50 | 3.52% | 6,873,505 |
| Jan 2, 2026 | 250.50 | 274.50 | 250.00 | 270.00 | 270.00 | 7.78% | 6,693,052 |
| Dec 31, 2025 | 250.00 | 259.50 | 245.00 | 250.50 | 250.50 | 2.04% | 6,797,125 |
| Dec 30, 2025 | 241.00 | 246.50 | 238.00 | 245.50 | 245.50 | 1.03% | 2,124,620 |
| Dec 29, 2025 | 239.50 | 248.00 | 233.00 | 243.00 | 243.00 | 2.53% | 2,818,976 |
| Dec 26, 2025 | 238.00 | 243.00 | 233.50 | 237.00 | 237.00 | 1.72% | 2,181,506 |
| Dec 24, 2025 | 240.00 | 243.00 | 232.50 | 233.00 | 233.00 | -0.64% | 2,154,644 |
| Dec 23, 2025 | 227.00 | 239.00 | 225.50 | 234.50 | 234.50 | 3.53% | 2,395,253 |
| Dec 22, 2025 | 230.50 | 233.00 | 224.50 | 226.50 | 226.50 | 1.34% | 1,208,815 |
| Dec 19, 2025 | 232.50 | 233.00 | 223.00 | 223.50 | 223.50 | -1.32% | 1,906,322 |
| Dec 18, 2025 | 230.00 | 231.50 | 226.00 | 226.50 | 226.50 | -2.58% | 1,640,135 |
| Dec 17, 2025 | 245.00 | 246.50 | 231.00 | 232.50 | 232.50 | -3.73% | 4,216,456 |
| Dec 16, 2025 | 246.50 | 248.00 | 238.00 | 241.50 | 241.50 | -1.63% | 3,940,750 |
| Dec 15, 2025 | 237.50 | 251.50 | 237.00 | 245.50 | 245.50 | 0.41% | 5,597,025 |
| Dec 12, 2025 | 240.00 | 245.50 | 236.00 | 244.50 | 244.50 | 0.62% | 7,541,087 |
| Dec 11, 2025 | 226.00 | 243.00 | 225.50 | 243.00 | 243.00 | 9.95% | 8,983,552 |
| Dec 10, 2025 | 225.00 | 226.00 | 217.00 | 221.00 | 221.00 | -1.78% | 3,391,077 |
| Dec 9, 2025 | 226.50 | 233.50 | 220.50 | 225.00 | 225.00 | -0.66% | 6,939,364 |
| Dec 8, 2025 | 214.50 | 226.50 | 210.00 | 226.50 | 226.50 | 9.95% | 8,655,725 |
| Dec 5, 2025 | 205.00 | 208.00 | 203.00 | 206.00 | 206.00 | 0.98% | 855,268 |
| Dec 4, 2025 | 204.50 | 207.00 | 203.50 | 204.00 | 204.00 | - | 1,234,023 |
| Dec 3, 2025 | 201.00 | 207.00 | 199.50 | 204.00 | 204.00 | 2.00% | 2,186,081 |
| Dec 2, 2025 | 202.50 | 205.00 | 199.00 | 200.00 | 200.00 | -0.50% | 1,209,053 |
| Dec 1, 2025 | 206.00 | 207.50 | 198.50 | 201.00 | 201.00 | -1.95% | 1,700,941 |
| Nov 28, 2025 | 198.50 | 208.00 | 198.00 | 205.00 | 205.00 | 3.80% | 3,126,615 |
| Nov 27, 2025 | 195.50 | 201.50 | 194.00 | 197.50 | 197.50 | 2.07% | 2,415,181 |
| Nov 26, 2025 | 195.00 | 198.50 | 192.00 | 193.50 | 193.50 | 0.26% | 2,248,418 |
| Nov 25, 2025 | 188.50 | 195.50 | 185.00 | 193.00 | 193.00 | 7.22% | 4,077,023 |
| Nov 24, 2025 | 175.50 | 180.00 | 174.00 | 180.00 | 180.00 | 4.96% | 998,253 |