Sunko Ink Co., Ltd. - 1721.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.6	12.55	12.55	12.8	12.55	307,245
October 16, 2025	12.55	12.6	12.6	12.75	12.45	498,612
October 15, 2025	12.7	12.5	12.5	12.8	12.5	519,547
October 14, 2025	13.05	12.75	12.75	13.2	12.7	590,891
October 13, 2025	12.6	13.1	13.1	13.1	12.4	781,682
October 09, 2025	13.25	13.2	13.2	13.35	13.1	687,421
October 08, 2025	13.1	13.05	13.05	13.1	12.9	445,311
October 07, 2025	12.95	13.1	13.1	13.3	12.85	560,360
October 03, 2025	13.1	13.1	13.1	13.35	13.05	454,897
October 02, 2025	13.5	13.2	13.2	13.65	13.2	675,046
October 01, 2025	13.3	13.4	13.4	13.65	13.3	789,313
September 30, 2025	13.25	13.35	13.35	13.35	12.95	960,535
September 29, 2025	13	13	13	13	13	0
September 26, 2025	13.35	13	13	13.35	12.9	620,335
September 25, 2025	13	13.3	13.3	13.65	13	1.43M
September 24, 2025	13.05	13	13	13.1	12.85	440,573
September 23, 2025	13.1	13.05	13.05	13.2	12.9	647,509
September 22, 2025	13.05	13.05	13.05	13.3	12.9	755,432
September 19, 2025	12.7	12.9	12.9	12.95	12.65	411,125
September 18, 2025	12.65	12.7	12.7	12.95	12.5	587,670
September 17, 2025	12.5	12.55	12.55	12.7	12.45	359,074
September 16, 2025	12.8	12.5	12.5	12.8	12.45	548,498
September 15, 2025	13.1	12.6	12.6	13.1	12.55	524,025
September 12, 2025	13.15	12.8	12.8	13.15	12.8	566,921
September 11, 2025	13.75	12.95	12.95	13.85	12.9	1.54M
September 10, 2025	13.2	13.7	13.7	13.8	13	2.17M
September 09, 2025	13.4	13.25	13.25	13.5	13.15	931,565
September 08, 2025	12.8	13.35	13.35	13.45	12.8	1.82M
September 05, 2025	12.6	12.8	12.8	12.9	12.6	595,883
September 04, 2025	12.5	12.45	12.45	12.7	12.4	466,443
September 03, 2025	12.45	12.45	12.45	12.65	12.4	376,447
September 02, 2025	13	12.45	12.45	13	12.25	999,376
September 01, 2025	12.95	12.75	12.75	13.15	12.7	690,213
August 29, 2025	13.45	12.95	12.95	13.45	12.9	746,578
August 28, 2025	13	13.2	13.2	13.4	12.8	1.15M
August 27, 2025	13.1	12.95	12.95	13.25	12.95	707,127
August 26, 2025	12.85	13.05	13.05	13.2	12.75	1.1M
August 25, 2025	13.15	13.1	13.1	13.3	13.05	924,379
August 22, 2025	13.2	12.95	12.95	13.25	12.8	1.43M
August 21, 2025	13.35	13.2	13.2	13.65	13.15	2.06M
August 20, 2025	13.75	13.3	13.3	14.4	13.3	8.74M
August 19, 2025	13.65	13.6	13.6	14.05	13.3	4.85M
August 18, 2025	13.25	13.65	13.65	13.9	13.1	4.02M
August 15, 2025	13	13.25	13.25	13.4	12.85	2.14M
August 14, 2025	13.2	12.9	12.9	13.2	12.9	1.15M
August 13, 2025	13.2	13	13	13.65	12.95	3.74M
August 12, 2025	12.65	13	13	13.55	12.65	5.41M
August 11, 2025	12.4	12.6	12.6	12.75	12.2	1.79M
August 08, 2025	12.4	12.3	12.3	12.5	12.2	698,406
August 07, 2025	12.45	12.3	12.3	12.45	12.15	796,266
August 06, 2025	12.45	12.25	12.25	12.65	12.25	1.62M
August 05, 2025	12.1	12.25	12.25	12.35	12.1	796,885
August 04, 2025	11.9	12.1	12.1	12.2	11.7	1.06M
August 01, 2025	11.9	12.05	12.05	12.1	11.65	1.05M
July 31, 2025	12.55	12.1	12.1	12.55	12.05	1.48M
July 30, 2025	12.4	12.55	12.55	12.65	12.1	1.57M
July 29, 2025	12.65	12.3	12.3	13.1	12.25	4.33M
July 28, 2025	12.25	12.8	12.8	13.25	12.2	10.36M
July 25, 2025	12.3	12.15	12.15	12.4	12.15	514,649
July 24, 2025	12.4	12.4	12.4	12.45	12.05	1.6M

Sunko Ink Co., Ltd. (1721.TW) TAI