Sun Race Sturmey-Archer Inc. 1526
TWSE · Taiwan · Consumer Durables
TWD 15.00+0.05 (+0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.00 | +0.33% | TWD 15.00 | TWD 15.20 | TWD 14.90 | 39.28K |
| 2026-10-01 | TWD 14.95 | -0.66% | TWD 15.00 | TWD 15.00 | TWD 14.80 | 28.65K |
| 2026-09-30 | TWD 15.05 | +3.44% | TWD 14.65 | TWD 15.15 | TWD 14.60 | 131.00K |
| 2026-09-29 | TWD 14.55 | -1.02% | TWD 14.80 | TWD 14.85 | TWD 14.50 | 40.15K |
| 2026-09-24 | TWD 14.70 | -1.01% | TWD 14.80 | TWD 14.80 | TWD 14.65 | 25.01K |
| 2026-09-23 | TWD 14.85 | +1.37% | TWD 14.65 | TWD 15.10 | TWD 14.65 | 95.00K |
| 2026-09-22 | TWD 14.65 | -2.33% | TWD 15.00 | TWD 15.00 | TWD 14.65 | 111.00K |
| 2026-09-21 | TWD 15.00 | 0.00% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 34.00K |
| 2026-09-18 | TWD 15.00 | +1.69% | TWD 14.85 | TWD 15.20 | TWD 14.80 | 171.01K |
| 2026-09-17 | TWD 14.75 | +0.34% | TWD 14.90 | TWD 14.90 | TWD 14.60 | 49.00K |
| 2026-09-16 | TWD 14.70 | 0.00% | TWD 14.75 | TWD 14.75 | TWD 14.45 | 144.00K |
| 2026-09-15 | TWD 14.70 | -2.00% | TWD 15.00 | TWD 15.00 | TWD 14.70 | 83.00K |
| 2026-09-14 | TWD 15.00 | -0.99% | TWD 15.40 | TWD 15.40 | TWD 14.95 | 128.69K |
| 2026-09-11 | TWD 15.15 | -2.57% | TWD 15.30 | TWD 15.40 | TWD 15.05 | 101.10K |
| 2026-09-10 | TWD 15.55 | -0.32% | TWD 15.50 | TWD 15.65 | TWD 15.50 | 72.00K |
| 2026-09-09 | TWD 15.60 | +1.96% | TWD 15.30 | TWD 15.65 | TWD 15.30 | 85.00K |
| 2026-09-08 | TWD 15.30 | -1.61% | TWD 15.55 | TWD 15.55 | TWD 15.25 | 95.06K |
| 2026-09-07 | TWD 15.55 | -1.27% | TWD 15.85 | TWD 15.85 | TWD 15.40 | 112.42K |
| 2026-09-04 | TWD 15.75 | +2.27% | TWD 16.20 | TWD 16.20 | TWD 15.50 | 123.00K |
| 2026-09-03 | TWD 15.40 | -4.05% | TWD 16.05 | TWD 16.05 | TWD 15.40 | 357.60K |
| 2026-09-02 | TWD 16.05 | -0.93% | TWD 16.20 | TWD 16.65 | TWD 15.90 | 238.01K |
| 2026-09-01 | TWD 16.20 | -0.61% | TWD 16.25 | TWD 16.50 | TWD 16.15 | 93.01K |
| 2026-08-31 | TWD 16.30 | -0.91% | TWD 16.50 | TWD 16.50 | TWD 16.05 | 237.00K |
| 2026-08-28 | TWD 16.45 | +0.30% | TWD 16.60 | TWD 16.60 | TWD 16.40 | 125.00K |
| 2026-08-27 | TWD 16.40 | +0.61% | TWD 16.35 | TWD 16.80 | TWD 16.35 | 120.00K |
| 2026-08-26 | TWD 16.30 | 0.00% | TWD 16.45 | TWD 16.55 | TWD 16.25 | 174.00K |
| 2026-08-25 | TWD 16.30 | -1.81% | TWD 16.55 | TWD 16.60 | TWD 16.20 | 528.02K |
| 2026-08-24 | TWD 16.60 | -1.19% | TWD 16.70 | TWD 16.75 | TWD 16.55 | 124.10K |
| 2026-08-21 | TWD 16.80 | +0.60% | TWD 16.70 | TWD 16.95 | TWD 16.65 | 176.02K |
| 2026-08-20 | TWD 16.70 | -1.76% | TWD 17.25 | TWD 17.25 | TWD 16.50 | 362.00K |
| 2026-08-19 | TWD 17.00 | +2.72% | TWD 16.35 | TWD 17.10 | TWD 16.30 | 412.10K |
| 2026-08-18 | TWD 16.55 | -3.78% | TWD 17.35 | TWD 17.35 | TWD 16.55 | 462.05K |
| 2026-08-17 | TWD 17.20 | 0.00% | TWD 17.30 | TWD 17.65 | TWD 17.10 | 409.00K |
| 2026-08-14 | TWD 17.20 | -2.27% | TWD 17.75 | TWD 17.75 | TWD 17.00 | 414.08K |
| 2026-08-13 | TWD 17.60 | -5.12% | TWD 18.55 | TWD 18.65 | TWD 17.55 | 914.00K |
| 2026-08-12 | TWD 18.55 | -2.37% | TWD 18.50 | TWD 18.65 | TWD 18.20 | 739.00K |
| 2026-08-11 | TWD 19.00 | +3.83% | TWD 18.30 | TWD 19.20 | TWD 17.75 | 1.28M |
| 2026-08-10 | TWD 18.30 | +0.27% | TWD 18.00 | TWD 19.30 | TWD 18.00 | 1.18M |
| 2026-08-07 | TWD 18.25 | -4.70% | TWD 19.25 | TWD 19.45 | TWD 18.25 | 1.58M |
| 2026-08-06 | TWD 19.15 | +9.74% | TWD 17.60 | TWD 19.15 | TWD 17.60 | 1.77M |
| 2026-08-05 | TWD 17.45 | -1.97% | TWD 17.55 | TWD 17.75 | TWD 17.25 | 727.01K |
| 2026-08-04 | TWD 17.80 | -2.73% | TWD 18.30 | TWD 18.45 | TWD 17.45 | 915.00K |
| 2026-08-03 | TWD 18.30 | +0.83% | TWD 17.65 | TWD 19.40 | TWD 17.60 | 1.35M |
| 2026-07-31 | TWD 18.15 | -2.16% | TWD 19.55 | TWD 19.55 | TWD 18.00 | 2.13M |
| 2026-07-30 | TWD 18.55 | -1.85% | TWD 18.90 | TWD 20.70 | TWD 18.55 | 6.77M |
| 2026-07-29 | TWD 18.90 | +9.88% | TWD 17.50 | TWD 18.90 | TWD 17.50 | 3.33M |
| 2026-07-28 | TWD 17.20 | -2.82% | TWD 18.00 | TWD 19.40 | TWD 17.20 | 5.74M |
| 2026-07-27 | TWD 17.70 | +9.94% | TWD 16.10 | TWD 17.70 | TWD 16.10 | 1.20M |
| 2026-07-24 | TWD 16.10 | -3.88% | TWD 16.35 | TWD 16.40 | TWD 15.90 | 558.01K |
| 2026-07-23 | TWD 16.75 | +3.08% | TWD 16.70 | TWD 16.85 | TWD 16.00 | 413.00K |
| 2026-07-22 | TWD 16.25 | -3.27% | TWD 16.65 | TWD 18.20 | TWD 16.25 | 1.14M |
| 2026-07-21 | TWD 16.80 | -3.17% | TWD 16.80 | TWD 17.00 | TWD 16.35 | 1.06M |
| 2026-07-20 | TWD 17.35 | +0.58% | TWD 17.25 | TWD 18.35 | TWD 16.80 | 5.36M |
| 2026-07-17 | TWD 17.25 | +9.87% | TWD 15.10 | TWD 17.25 | TWD 15.05 | 4.02M |
| 2026-07-16 | TWD 15.70 | +9.79% | TWD 14.65 | TWD 15.70 | TWD 14.65 | 1.02M |
| 2026-07-15 | TWD 14.30 | +0.70% | TWD 14.00 | TWD 14.75 | TWD 14.00 | 90.00K |
| 2026-07-14 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 13.80 | 119.00K |
| 2026-07-13 | TWD 14.20 | -1.39% | TWD 14.50 | TWD 14.50 | TWD 14.00 | 121.48K |
| 2026-07-10 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.40 | 0 |
| 2026-07-09 | TWD 14.40 | -0.35% | TWD 14.45 | TWD 14.55 | TWD 14.40 | 38.23K |
| 2026-07-08 | TWD 14.45 | -0.69% | TWD 14.60 | TWD 14.65 | TWD 14.40 | 67.00K |
| 2026-07-07 | TWD 14.55 | -3.00% | TWD 14.90 | TWD 14.90 | TWD 14.55 | 70.33K |
| 2026-07-06 | TWD 15.00 | +0.33% | TWD 15.15 | TWD 15.30 | TWD 14.60 | 161.00K |
| 2026-07-03 | TWD 14.95 | +3.82% | TWD 14.40 | TWD 15.10 | TWD 14.40 | 226.04K |
| 2026-07-02 | TWD 14.40 | +1.05% | TWD 14.45 | TWD 14.45 | TWD 14.30 | 80.00K |
| 2026-07-01 | TWD 14.25 | 0.00% | TWD 14.25 | TWD 14.30 | TWD 14.15 | 71.02K |
| 2026-06-30 | TWD 14.25 | +1.79% | TWD 14.30 | TWD 14.30 | TWD 14.10 | 53.00K |
| 2026-06-29 | TWD 14.00 | +0.72% | TWD 14.00 | TWD 14.20 | TWD 13.90 | 84.00K |
| 2026-06-26 | TWD 13.90 | -3.14% | TWD 14.45 | TWD 14.45 | TWD 13.90 | 220.02K |
| 2026-06-25 | TWD 14.35 | -0.35% | TWD 14.40 | TWD 14.50 | TWD 14.25 | 59.00K |
| 2026-06-24 | TWD 14.40 | 0.00% | TWD 14.20 | TWD 14.40 | TWD 14.15 | 66.00K |
| 2026-06-23 | TWD 14.40 | -1.37% | TWD 14.50 | TWD 14.50 | TWD 14.35 | 97.00K |
| 2026-06-22 | TWD 14.60 | +0.34% | TWD 14.40 | TWD 14.65 | TWD 14.40 | 126.05K |
| 2026-06-18 | TWD 14.55 | +0.34% | TWD 14.45 | TWD 14.55 | TWD 14.35 | 107.00K |
| 2026-06-17 | TWD 14.50 | -0.34% | TWD 14.60 | TWD 14.60 | TWD 14.40 | 93.00K |
| 2026-06-16 | TWD 14.55 | -0.68% | TWD 14.60 | TWD 14.65 | TWD 14.45 | 79.00K |
| 2026-06-15 | TWD 14.65 | +1.38% | TWD 14.45 | TWD 14.70 | TWD 14.45 | 92.01K |
| 2026-06-12 | TWD 14.45 | +1.40% | TWD 14.50 | TWD 14.65 | TWD 14.30 | 76.15K |
| 2026-06-11 | TWD 14.25 | -1.72% | TWD 14.45 | TWD 14.60 | TWD 14.20 | 127.00K |
| 2026-06-10 | TWD 14.50 | -0.68% | TWD 14.50 | TWD 14.60 | TWD 14.40 | 76.00K |
| 2026-06-09 | TWD 14.60 | +0.34% | TWD 14.90 | TWD 14.90 | TWD 14.50 | 92.01K |
| 2026-06-08 | TWD 14.55 | -4.59% | TWD 14.60 | TWD 14.70 | TWD 14.20 | 177.10K |
| 2026-06-05 | TWD 15.25 | -0.97% | TWD 15.40 | TWD 15.40 | TWD 15.15 | 101.10K |
| 2026-06-04 | TWD 15.40 | -0.65% | TWD 15.60 | TWD 15.70 | TWD 15.35 | 205.20K |
| 2026-06-03 | TWD 15.50 | +2.65% | TWD 15.20 | TWD 15.50 | TWD 15.10 | 269.10K |
| 2026-06-02 | TWD 15.10 | +3.07% | TWD 14.80 | TWD 15.60 | TWD 14.80 | 440.00K |
| 2026-06-01 | TWD 14.65 | +2.45% | TWD 14.45 | TWD 14.65 | TWD 14.30 | 168.01K |
| 2026-05-29 | TWD 14.30 | -0.35% | TWD 14.55 | TWD 14.55 | TWD 14.30 | 95.07K |
| 2026-05-28 | TWD 14.35 | +0.35% | TWD 14.15 | TWD 14.40 | TWD 14.05 | 114.00K |
| 2026-05-27 | TWD 14.30 | -1.72% | TWD 14.55 | TWD 14.55 | TWD 14.20 | 139.02K |