Sun Own Industrial Co., Ltd. 2940
TPEX · Taiwan · Producer Manufacturing
TWD 24.00-0.15 (-0.62%)
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 24.00 | -0.62% | TWD 24.10 | TWD 24.10 | TWD 24.00 | 9.00K |
| 2026-10-01 | TWD 24.15 | +0.62% | TWD 24.10 | TWD 24.15 | TWD 24.00 | 4.09K |
| 2026-09-30 | TWD 24.00 | 0.00% | TWD 23.90 | TWD 24.00 | TWD 23.90 | 6.00K |
| 2026-09-29 | TWD 24.00 | -0.41% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 7.01K |
| 2026-09-24 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 0 |
| 2026-09-23 | TWD 24.10 | +0.42% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 42 |
| 2026-09-22 | TWD 24.00 | +0.42% | TWD 23.90 | TWD 24.00 | TWD 23.90 | 6.00K |
| 2026-09-21 | TWD 23.90 | 0.00% | TWD 23.90 | TWD 23.90 | TWD 23.90 | 0 |
| 2026-09-18 | TWD 23.90 | 0.00% | TWD 23.90 | TWD 23.90 | TWD 23.90 | 0 |
| 2026-09-17 | TWD 23.90 | 0.00% | TWD 23.90 | TWD 23.90 | TWD 23.90 | 0 |
| 2026-09-16 | TWD 23.90 | -0.83% | TWD 23.90 | TWD 23.90 | TWD 23.90 | 3.00K |
| 2026-09-15 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 1.00K |
| 2026-09-14 | TWD 24.10 | +0.21% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 1.00K |
| 2026-09-11 | TWD 24.05 | +0.63% | TWD 24.05 | TWD 24.05 | TWD 24.05 | 3.00K |
| 2026-09-10 | TWD 23.90 | -0.42% | TWD 23.95 | TWD 24.10 | TWD 23.90 | 15.00K |
| 2026-09-09 | TWD 24.00 | 0.00% | TWD 23.90 | TWD 24.00 | TWD 23.90 | 6.00K |
| 2026-09-08 | TWD 24.00 | -0.41% | TWD 23.90 | TWD 24.00 | TWD 23.90 | 12.01K |
| 2026-09-07 | TWD 24.10 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 24.10 | 203 |
| 2026-09-04 | TWD 24.10 | -1.23% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 6.00K |
| 2026-09-03 | TWD 24.40 | +1.24% | TWD 24.10 | TWD 24.40 | TWD 24.00 | 9.04K |
| 2026-09-02 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 3.00K |
| 2026-09-01 | TWD 24.10 | 0.00% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 6.00K |
| 2026-08-31 | TWD 24.10 | 0.00% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 11.00K |
| 2026-08-28 | TWD 24.10 | -0.41% | TWD 24.20 | TWD 24.20 | TWD 24.00 | 12.00K |
| 2026-08-27 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 0 |
| 2026-08-26 | TWD 24.20 | +0.83% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 2.00K |
| 2026-08-25 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 0 |
| 2026-08-24 | TWD 24.00 | -0.41% | TWD 24.10 | TWD 24.15 | TWD 24.00 | 9.16K |
| 2026-08-21 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 0 |
| 2026-08-20 | TWD 24.10 | 0.00% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 9.00K |
| 2026-08-19 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 0 |
| 2026-08-18 | TWD 24.10 | 0.00% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 6.00K |
| 2026-08-17 | TWD 24.10 | 0.00% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 6.00K |
| 2026-08-14 | TWD 24.10 | -1.03% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 6.00K |
| 2026-08-13 | TWD 24.35 | +1.04% | TWD 24.35 | TWD 24.35 | TWD 24.35 | 1.00K |
| 2026-08-12 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 0 |
| 2026-08-11 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 0 |
| 2026-08-10 | TWD 24.10 | +0.21% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 6.00K |
| 2026-08-07 | TWD 24.05 | 0.00% | TWD 24.05 | TWD 24.05 | TWD 24.05 | 0 |
| 2026-08-06 | TWD 24.05 | 0.00% | TWD 24.05 | TWD 24.05 | TWD 24.05 | 0 |
| 2026-08-05 | TWD 24.05 | 0.00% | TWD 24.05 | TWD 24.05 | TWD 24.05 | 0 |
| 2026-08-04 | TWD 24.05 | -0.62% | TWD 24.10 | TWD 24.20 | TWD 24.05 | 9.11K |
| 2026-08-03 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 0 |
| 2026-07-31 | TWD 24.20 | +0.83% | TWD 24.20 | TWD 24.30 | TWD 24.20 | 8.00K |
| 2026-07-30 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 0 |
| 2026-07-29 | TWD 24.00 | +0.21% | TWD 23.90 | TWD 24.00 | TWD 23.90 | 6.00K |
| 2026-07-28 | TWD 23.95 | -0.62% | TWD 23.95 | TWD 23.95 | TWD 23.95 | 338 |
| 2026-07-27 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 0 |
| 2026-07-24 | TWD 24.10 | -3.02% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 6.00K |
| 2026-07-23 | TWD 24.85 | -0.20% | TWD 24.00 | TWD 24.85 | TWD 24.00 | 6.00K |
| 2026-07-22 | TWD 24.90 | +3.32% | TWD 24.00 | TWD 24.90 | TWD 24.00 | 1.01K |
| 2026-07-21 | TWD 24.10 | 0.00% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 13.10K |
| 2026-07-20 | TWD 24.10 | 0.00% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 6.00K |
| 2026-07-17 | TWD 24.10 | +0.42% | TWD 24.05 | TWD 24.20 | TWD 24.00 | 16.00K |
| 2026-07-16 | TWD 24.00 | -0.41% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 1.00K |
| 2026-07-15 | TWD 24.10 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 24.10 | 4.00K |
| 2026-07-14 | TWD 24.10 | -2.23% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 9.00K |
| 2026-07-13 | TWD 24.65 | -0.60% | TWD 24.65 | TWD 24.65 | TWD 24.65 | 1.00K |
| 2026-07-10 | TWD 24.80 | 0.00% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 0 |
| 2026-07-09 | TWD 24.80 | 0.00% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 0 |
| 2026-07-08 | TWD 24.80 | 0.00% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 0 |
| 2026-07-07 | TWD 24.80 | -0.20% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 5 |
| 2026-07-06 | TWD 24.85 | +2.90% | TWD 24.00 | TWD 24.85 | TWD 24.00 | 1.05K |
| 2026-07-03 | TWD 24.15 | +0.21% | TWD 24.00 | TWD 24.15 | TWD 24.00 | 14.00K |
| 2026-07-02 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 0 |
| 2026-07-01 | TWD 24.10 | -2.03% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 4.00K |
| 2026-06-30 | TWD 24.60 | 0.00% | TWD 24.60 | TWD 24.60 | TWD 24.60 | 0 |
| 2026-06-29 | TWD 24.60 | 0.00% | TWD 24.60 | TWD 24.60 | TWD 24.60 | 1.00K |
| 2026-06-26 | TWD 24.60 | 0.00% | TWD 24.60 | TWD 24.60 | TWD 24.60 | 0 |
| 2026-06-25 | TWD 24.60 | 0.00% | TWD 24.60 | TWD 24.60 | TWD 24.60 | 0 |
| 2026-06-24 | TWD 24.60 | +0.41% | TWD 24.65 | TWD 24.65 | TWD 24.50 | 4.43K |
| 2026-06-23 | TWD 24.50 | 0.00% | TWD 24.50 | TWD 24.55 | TWD 24.50 | 6.00K |
| 2026-06-22 | TWD 24.50 | -1.01% | TWD 24.40 | TWD 24.60 | TWD 24.40 | 10.00K |
| 2026-06-18 | TWD 24.75 | +0.41% | TWD 24.70 | TWD 24.75 | TWD 24.70 | 3.00K |
| 2026-06-17 | TWD 24.65 | 0.00% | TWD 24.65 | TWD 24.65 | TWD 24.65 | 0 |
| 2026-06-16 | TWD 24.65 | -0.60% | TWD 24.40 | TWD 24.65 | TWD 24.40 | 2.00K |
| 2026-06-15 | TWD 24.80 | -0.20% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 1.00K |
| 2026-06-12 | TWD 24.85 | 0.00% | TWD 24.85 | TWD 24.85 | TWD 24.85 | 0 |
| 2026-06-11 | TWD 24.85 | 0.00% | TWD 24.85 | TWD 24.85 | TWD 24.85 | 19 |
| 2026-06-10 | TWD 24.85 | +0.61% | TWD 24.85 | TWD 24.85 | TWD 24.70 | 5.00K |
| 2026-06-09 | TWD 24.70 | -0.20% | TWD 24.70 | TWD 24.70 | TWD 24.40 | 2.08K |
| 2026-06-08 | TWD 24.75 | -0.20% | TWD 24.75 | TWD 24.75 | TWD 24.75 | 5 |
| 2026-06-05 | TWD 24.80 | +0.81% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 10 |
| 2026-06-04 | TWD 24.60 | +1.65% | TWD 24.60 | TWD 24.60 | TWD 24.60 | 28 |
| 2026-06-03 | TWD 24.20 | +0.83% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 2.00K |
| 2026-06-02 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 0 |
| 2026-06-01 | TWD 24.00 | -0.41% | TWD 23.90 | TWD 24.00 | TWD 23.90 | 14.00K |
| 2026-05-29 | TWD 24.10 | -0.62% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 2.00K |
| 2026-05-28 | TWD 24.25 | +0.62% | TWD 24.15 | TWD 24.25 | TWD 24.15 | 9.00K |
| 2026-05-27 | TWD 24.10 | +2.12% | TWD 24.25 | TWD 24.30 | TWD 24.00 | 12.00K |