Sun Race Sturmey-Archer Corporation - 1526.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19	19.35	19.35	19.35	18.8	177,858
October 16, 2025	19.5	19.2	19.2	20.2	19.1	613,634
October 15, 2025	19.4	18.95	18.95	19.45	18.6	1.09M
October 14, 2025	18.65	19.55	19.55	19.55	18.65	2.12M
October 13, 2025	15.75	17.8	17.8	17.8	15.75	588,440
October 09, 2025	15.75	16.2	16.2	16.25	15.75	258,008
October 08, 2025	15.9	15.6	15.6	15.9	15.35	360,032
October 07, 2025	16.25	15.9	15.9	16.45	15.75	389,429
October 03, 2025	16.55	16.5	16.5	16.8	16.5	34,526
October 02, 2025	16.85	16.5	16.5	16.85	16.4	125,805
October 01, 2025	17	16.85	16.85	17.05	16.6	85,559
September 30, 2025	17.2	17.05	17.05	17.3	16.85	31,501
September 26, 2025	17.1	17.15	17.15	17.2	17	26,717
September 25, 2025	17.2	17.1	17.1	17.4	17	50,929
September 24, 2025	17.2	17.2	17.2	17.25	17.1	17,384
September 23, 2025	17.4	17.25	17.25	17.4	17.1	62,615
September 22, 2025	17.6	17.5	17.5	17.6	17.4	36,904
September 19, 2025	17.5	17.4	17.4	17.7	17.4	112,936
September 18, 2025	17.1	17.4	17.4	17.45	17.1	111,709
September 17, 2025	16.95	17.05	17.05	17.05	16.9	59,006
September 16, 2025	17	16.95	16.95	17	16.9	69,151
September 15, 2025	16.85	16.95	16.95	17.7	16.75	53,180
September 12, 2025	16.8	16.9	16.9	17.2	16.75	169,230
September 11, 2025	17.05	16.85	16.85	17.25	16.8	180,247
September 10, 2025	17.55	17.35	17.35	17.55	17.25	123,415
September 09, 2025	17.5	17.55	17.55	17.65	17.5	48,149
September 08, 2025	17.75	17.5	17.5	17.75	17.45	61,376
September 05, 2025	17.8	17.8	17.8	17.9	17.8	14,742
September 04, 2025	17.55	17.8	17.8	17.85	17.5	37,016
September 03, 2025	17.4	17.55	17.55	17.75	17.3	134,062
September 02, 2025	17.45	17.45	17.45	17.5	17.25	30,049
September 01, 2025	17.4	17.4	17.4	17.55	17.35	36,296
August 29, 2025	17.8	17.55	17.55	17.8	17.45	152,629
August 28, 2025	17.85	17.75	17.75	17.85	17.7	102,360
August 27, 2025	17.7	17.85	17.85	17.95	17.65	37,632
August 26, 2025	17.9	17.7	17.7	17.9	17.5	48,106
August 25, 2025	17.8	17.95	17.95	18	17.6	77,907
August 22, 2025	17.8	17.75	17.75	17.95	17.7	80,343
August 21, 2025	17.8	17.85	17.85	18	17.7	53,270
August 20, 2025	18	17.75	17.75	18	17.4	113,629
August 19, 2025	18.85	18.1	18.1	18.85	18	227,567
August 18, 2025	18.45	18.45	18.45	18.45	18.4	30,761
August 15, 2025	18.3	18.45	18.45	18.65	18.3	66,547
August 14, 2025	18.65	18.5	18.5	18.65	18.4	200,369
August 13, 2025	19.05	18.75	18.75	19.3	18.6	102,211
August 12, 2025	20.1	19.2	19.2	20.1	18.95	79,722
August 11, 2025	19.25	18.8	18.8	19.25	18.75	74,409
August 08, 2025	19.4	19.45	19.45	19.55	19.25	27,212
August 07, 2025	19.6	19.4	19.4	19.6	19.4	26,254
August 06, 2025	19.8	19.6	19.6	19.8	19.35	27,315
August 05, 2025	19.45	19.3	19.3	19.8	19.3	71,512
August 04, 2025	18.8	19.1	19.1	19.25	18.8	28,159
August 01, 2025	19.15	19.2	19.2	19.35	19.15	37,355
July 31, 2025	19.55	19.45	19.45	19.95	19.45	42,310
July 30, 2025	19.45	19.55	19.55	19.55	19.1	42,182
July 29, 2025	19.9	19.45	19.45	19.9	19.45	18,260
July 28, 2025	19.85	19.65	19.65	19.85	19.6	33,508
July 25, 2025	19.6	19.5	19.5	19.6	19.4	39,301
July 24, 2025	19.7	19.3	19.3	19.75	19.2	69,622
July 23, 2025	19.1	19.5	19.5	19.7	19.1	125,530

Sun Race Sturmey-Archer Corporation (1526.TW) TAI