Sung Gang Corp.Limited 6240
TPEX · Taiwan · Finance
TWD 26.40+1.10 (+4.35%)
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 26.40 | +4.35% | TWD 26.00 | TWD 27.35 | TWD 25.85 | 48.03K |
| 2026-10-01 | TWD 25.30 | -0.98% | TWD 25.40 | TWD 26.00 | TWD 25.25 | 23.00K |
| 2026-09-30 | TWD 25.55 | +0.20% | TWD 25.50 | TWD 26.45 | TWD 25.45 | 33.10K |
| 2026-09-29 | TWD 25.50 | -2.67% | TWD 26.20 | TWD 27.00 | TWD 25.45 | 26.00K |
| 2026-09-24 | TWD 26.20 | +6.72% | TWD 24.55 | TWD 26.70 | TWD 24.55 | 66.02K |
| 2026-09-23 | TWD 24.55 | +1.45% | TWD 24.00 | TWD 24.80 | TWD 24.00 | 96.07K |
| 2026-09-22 | TWD 24.20 | -0.62% | TWD 24.35 | TWD 24.85 | TWD 23.95 | 39.00K |
| 2026-09-21 | TWD 24.35 | -2.60% | TWD 25.20 | TWD 25.50 | TWD 24.00 | 110.00K |
| 2026-09-18 | TWD 25.00 | 0.00% | TWD 25.05 | TWD 26.15 | TWD 24.95 | 71.00K |
| 2026-09-17 | TWD 25.00 | +2.04% | TWD 24.70 | TWD 26.80 | TWD 24.60 | 196.78K |
| 2026-09-16 | TWD 24.50 | -0.41% | TWD 25.00 | TWD 26.95 | TWD 24.50 | 174.02K |
| 2026-09-15 | TWD 24.60 | +5.81% | TWD 23.10 | TWD 25.45 | TWD 23.10 | 165.02K |
| 2026-09-14 | TWD 23.25 | +1.97% | TWD 22.80 | TWD 23.85 | TWD 22.80 | 61.32K |
| 2026-09-11 | TWD 22.80 | +1.11% | TWD 22.55 | TWD 23.20 | TWD 22.55 | 15.00K |
| 2026-09-10 | TWD 22.55 | +1.58% | TWD 22.10 | TWD 23.25 | TWD 21.80 | 32.00K |
| 2026-09-09 | TWD 22.20 | -1.33% | TWD 22.50 | TWD 22.90 | TWD 21.30 | 49.00K |
| 2026-09-08 | TWD 22.50 | -1.53% | TWD 22.65 | TWD 23.15 | TWD 22.50 | 41.00K |
| 2026-09-07 | TWD 22.85 | -9.33% | TWD 24.85 | TWD 25.25 | TWD 22.80 | 248.09K |
| 2026-09-04 | TWD 25.20 | -9.84% | TWD 27.20 | TWD 27.70 | TWD 25.20 | 535.10K |
| 2026-09-03 | TWD 27.95 | +2.38% | TWD 27.30 | TWD 28.25 | TWD 25.60 | 323.09K |
| 2026-09-02 | TWD 27.30 | +5.81% | TWD 25.80 | TWD 27.30 | TWD 23.50 | 136.04K |
| 2026-09-01 | TWD 25.80 | +1.98% | TWD 26.05 | TWD 27.80 | TWD 25.20 | 337.00K |
| 2026-08-31 | TWD 25.30 | +10.00% | TWD 23.00 | TWD 25.30 | TWD 22.30 | 116.14K |
| 2026-08-28 | TWD 23.00 | +0.66% | TWD 22.25 | TWD 23.20 | TWD 22.25 | 35.00K |
| 2026-08-27 | TWD 22.85 | +1.78% | TWD 22.45 | TWD 23.20 | TWD 22.45 | 16.00K |
| 2026-08-26 | TWD 22.45 | -3.85% | TWD 24.70 | TWD 24.70 | TWD 21.80 | 128.10K |
| 2026-08-25 | TWD 23.35 | +5.90% | TWD 22.10 | TWD 24.25 | TWD 20.70 | 100.01K |
| 2026-08-24 | TWD 22.05 | +6.27% | TWD 20.55 | TWD 22.05 | TWD 20.30 | 85.00K |
| 2026-08-21 | TWD 20.75 | -1.66% | TWD 21.10 | TWD 21.15 | TWD 20.60 | 22.00K |
| 2026-08-20 | TWD 21.10 | +1.69% | TWD 21.05 | TWD 21.10 | TWD 20.40 | 75.00K |
| 2026-08-19 | TWD 20.75 | -0.48% | TWD 20.85 | TWD 20.85 | TWD 20.05 | 35.00K |
| 2026-08-18 | TWD 20.85 | +0.24% | TWD 20.80 | TWD 21.00 | TWD 20.00 | 52.00K |
| 2026-08-17 | TWD 20.80 | +0.97% | TWD 20.60 | TWD 21.10 | TWD 20.10 | 33.00K |
| 2026-08-14 | TWD 20.60 | +4.57% | TWD 19.70 | TWD 20.60 | TWD 19.50 | 19.00K |
| 2026-08-13 | TWD 19.70 | -2.72% | TWD 20.40 | TWD 20.40 | TWD 19.70 | 16.00K |
| 2026-08-12 | TWD 20.25 | +6.30% | TWD 18.45 | TWD 20.90 | TWD 18.45 | 58.02K |
| 2026-08-11 | TWD 19.05 | -0.26% | TWD 19.10 | TWD 19.35 | TWD 19.05 | 8.00K |
| 2026-08-10 | TWD 19.10 | +1.33% | TWD 18.25 | TWD 19.10 | TWD 18.25 | 6.00K |
| 2026-08-07 | TWD 18.85 | -0.26% | TWD 18.80 | TWD 18.85 | TWD 18.80 | 2.00K |
| 2026-08-06 | TWD 18.90 | +2.16% | TWD 18.15 | TWD 18.90 | TWD 18.15 | 9.00K |
| 2026-08-05 | TWD 18.50 | -3.65% | TWD 19.20 | TWD 19.20 | TWD 18.50 | 20.00K |
| 2026-08-04 | TWD 19.20 | -3.03% | TWD 19.85 | TWD 20.35 | TWD 19.20 | 62.13K |
| 2026-08-03 | TWD 19.80 | +10.00% | TWD 18.00 | TWD 19.80 | TWD 18.00 | 189.00K |
| 2026-07-31 | TWD 18.00 | -2.17% | TWD 18.40 | TWD 18.40 | TWD 18.00 | 6.27K |
| 2026-07-30 | TWD 18.40 | +6.36% | TWD 17.30 | TWD 18.90 | TWD 17.30 | 27.00K |
| 2026-07-29 | TWD 17.30 | +0.58% | TWD 17.20 | TWD 17.75 | TWD 17.20 | 12.00K |
| 2026-07-28 | TWD 17.20 | -4.71% | TWD 18.05 | TWD 18.30 | TWD 17.15 | 29.00K |
| 2026-07-27 | TWD 18.05 | -1.37% | TWD 18.00 | TWD 18.05 | TWD 17.80 | 7.00K |
| 2026-07-24 | TWD 18.30 | +0.55% | TWD 18.20 | TWD 18.70 | TWD 18.10 | 19.00K |
| 2026-07-23 | TWD 18.20 | -1.36% | TWD 19.05 | TWD 19.05 | TWD 18.20 | 44.00K |
| 2026-07-22 | TWD 18.45 | -1.60% | TWD 18.20 | TWD 18.65 | TWD 18.20 | 17.00K |
| 2026-07-21 | TWD 18.75 | +3.88% | TWD 18.40 | TWD 18.75 | TWD 17.85 | 17.00K |
| 2026-07-20 | TWD 18.05 | -2.70% | TWD 18.55 | TWD 19.00 | TWD 17.70 | 38.00K |
| 2026-07-17 | TWD 18.55 | 0.00% | TWD 18.45 | TWD 18.80 | TWD 18.35 | 10.00K |
| 2026-07-16 | TWD 18.55 | +2.20% | TWD 18.35 | TWD 18.55 | TWD 17.85 | 116.05K |
| 2026-07-15 | TWD 18.15 | -1.36% | TWD 18.15 | TWD 18.15 | TWD 18.15 | 3.00K |
| 2026-07-14 | TWD 18.40 | -0.54% | TWD 18.05 | TWD 18.40 | TWD 17.65 | 14.01K |
| 2026-07-13 | TWD 18.50 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 18.50 | 0 |
| 2026-07-10 | TWD 18.50 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 18.50 | 0 |
| 2026-07-09 | TWD 18.50 | +1.65% | TWD 17.75 | TWD 18.50 | TWD 17.75 | 13.00K |
| 2026-07-08 | TWD 18.20 | -1.09% | TWD 18.50 | TWD 18.55 | TWD 18.20 | 8.00K |
| 2026-07-07 | TWD 18.40 | 0.00% | TWD 18.40 | TWD 18.60 | TWD 18.15 | 10.00K |
| 2026-07-06 | TWD 18.40 | +1.94% | TWD 18.20 | TWD 19.00 | TWD 18.20 | 9.00K |
| 2026-07-03 | TWD 18.05 | -0.28% | TWD 18.10 | TWD 18.25 | TWD 18.00 | 15.00K |
| 2026-07-02 | TWD 18.10 | -0.55% | TWD 18.15 | TWD 18.35 | TWD 17.55 | 42.00K |
| 2026-07-01 | TWD 18.20 | +3.12% | TWD 17.75 | TWD 18.40 | TWD 17.75 | 6.00K |
| 2026-06-30 | TWD 17.65 | 0.00% | TWD 17.65 | TWD 17.65 | TWD 17.65 | 0 |
| 2026-06-29 | TWD 17.65 | -2.22% | TWD 17.60 | TWD 17.65 | TWD 17.60 | 10.00K |
| 2026-06-26 | TWD 18.05 | -2.17% | TWD 18.10 | TWD 18.10 | TWD 18.05 | 2.00K |
| 2026-06-25 | TWD 18.45 | +2.50% | TWD 18.50 | TWD 18.50 | TWD 18.45 | 2.00K |
| 2026-06-24 | TWD 18.00 | +1.41% | TWD 17.85 | TWD 18.10 | TWD 17.65 | 20.10K |
| 2026-06-23 | TWD 17.75 | -1.66% | TWD 18.05 | TWD 18.70 | TWD 17.75 | 23.00K |
| 2026-06-22 | TWD 18.05 | -2.17% | TWD 18.05 | TWD 18.05 | TWD 18.05 | 1.00K |
| 2026-06-18 | TWD 18.45 | -0.27% | TWD 19.05 | TWD 19.05 | TWD 18.45 | 7.00K |
| 2026-06-17 | TWD 18.50 | +1.93% | TWD 18.45 | TWD 18.50 | TWD 18.40 | 12.00K |
| 2026-06-16 | TWD 18.15 | 0.00% | TWD 17.75 | TWD 18.15 | TWD 17.75 | 8.00K |
| 2026-06-15 | TWD 18.15 | +1.68% | TWD 17.70 | TWD 18.15 | TWD 17.50 | 31.00K |
| 2026-06-12 | TWD 17.85 | -1.11% | TWD 17.85 | TWD 17.85 | TWD 17.85 | 3.00K |
| 2026-06-11 | TWD 18.05 | 0.00% | TWD 17.65 | TWD 18.40 | TWD 17.65 | 11.00K |
| 2026-06-10 | TWD 18.05 | -1.63% | TWD 18.30 | TWD 18.50 | TWD 18.05 | 29.00K |
| 2026-06-09 | TWD 18.35 | -0.27% | TWD 18.10 | TWD 18.40 | TWD 17.80 | 23.00K |
| 2026-06-08 | TWD 18.40 | 0.00% | TWD 18.40 | TWD 18.40 | TWD 18.40 | 0 |
| 2026-06-05 | TWD 18.40 | 0.00% | TWD 17.85 | TWD 18.40 | TWD 17.85 | 7.00K |
| 2026-06-04 | TWD 18.40 | +1.38% | TWD 18.15 | TWD 18.40 | TWD 18.15 | 7.00K |
| 2026-06-03 | TWD 18.15 | +1.40% | TWD 18.25 | TWD 18.30 | TWD 18.15 | 5.00K |
| 2026-06-02 | TWD 17.90 | -2.19% | TWD 18.30 | TWD 18.30 | TWD 17.90 | 3.00K |
| 2026-06-01 | TWD 18.30 | +2.23% | TWD 17.95 | TWD 18.30 | TWD 17.20 | 79.00K |
| 2026-05-29 | TWD 17.90 | +0.28% | TWD 17.85 | TWD 18.10 | TWD 17.65 | 9.00K |
| 2026-05-28 | TWD 17.85 | -1.65% | TWD 18.15 | TWD 18.35 | TWD 17.75 | 34.00K |
| 2026-05-27 | TWD 18.15 | +2.25% | TWD 18.20 | TWD 18.95 | TWD 17.90 | 38.00K |