Sung Gang Corp.Limited(TW:6240)
NT$29.40-1.15 (-3.76%)
TW:6240
Sung Gang Corp.Limited historical prices
NT$29.40
At close:-1.15 (-3.76%)
Sung Gang Corp.Limited (6240) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.50 | 32.40 | 28.55 | 29.40 | 29.40 | -3.76% | 237,737 | 1.54 |
| Nov 10, 2026 | 28.50 | 30.55 | 28.35 | 30.55 | 30.55 | +16.60% | 269,301 | 1.79 |
| Nov 09, 2026 | 26.20 | 28.80 | 26.20 | 27.80 | 27.80 | +6.11% | 712,381 | 5.08 |
| Nov 06, 2026 | 26.30 | 27.75 | 25.95 | 26.20 | 26.20 | -9.03% | 450,825 | 3.38 |
| Nov 05, 2026 | 31.90 | 33.10 | 28.80 | 28.80 | 28.80 | -9.86% | 231,559 | 1.78 |
| Nov 04, 2026 | 34.50 | 34.50 | 31.95 | 31.95 | 31.95 | -10.00% | 439,646 | 3.58 |
| Nov 03, 2026 | 36.05 | 37.20 | 35.50 | 35.50 | 35.50 | -9.90% | 169,380 | 1.41 |
| Nov 02, 2026 | 35.85 | 39.40 | 35.00 | 39.40 | 39.40 | +9.90% | 708,215 | 6.48 |
| Oct 30, 2026 | 35.50 | 38.15 | 34.45 | 35.85 | 35.85 | -3.11% | 376,588 | 3.61 |
| Oct 29, 2026 | 34.05 | 37.00 | 33.20 | 37.00 | 37.00 | +9.96% | 484,063 | 4.86 |
| Oct 28, 2026 | 33.10 | 35.75 | 31.55 | 33.65 | 33.65 | +1.97% | 432,467 | 4.65 |
| Oct 27, 2026 | 32.05 | 33.55 | 30.20 | 33.00 | 33.00 | +2.64% | 147,259 | 1.62 |
| Oct 26, 2026 | 32.15 | 33.15 | 30.00 | 32.15 | 32.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 32.15 | 33.15 | 30.00 | 32.15 | 32.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 32.30 | 33.15 | 30.00 | 32.15 | 32.15 | -0.46% | 214,765 | 2.43 |
| Oct 21, 2026 | 32.85 | 33.15 | 30.45 | 32.30 | 32.30 | +7.13% | 575,935 | 7.23 |
| Oct 20, 2026 | 26.20 | 30.15 | 26.20 | 30.15 | 30.15 | +9.84% | 209,992 | 2.72 |
| Oct 19, 2026 | 26.20 | 27.70 | 26.10 | 27.45 | 27.45 | +0.18% | 156,870 | 2.10 |
| Oct 16, 2026 | 32.50 | 32.90 | 27.25 | 27.40 | 27.40 | -8.97% | 284,949 | 4.03 |
| Oct 15, 2026 | 27.95 | 30.65 | 27.85 | 30.10 | 30.10 | +7.69% | 132,060 | 1.90 |
| Oct 14, 2026 | 27.15 | 27.95 | 26.25 | 27.95 | 27.95 | +2.95% | 66,061 | 0.96 |
| Oct 13, 2026 | 26.90 | 27.35 | 26.35 | 27.15 | 27.15 | +0.93% | 13,021 | 0.19 |
| Oct 12, 2026 | 26.40 | 26.90 | 25.80 | 26.90 | 26.90 | +1.89% | 23,106 | 0.33 |
| Oct 09, 2026 | 26.40 | 26.90 | 26.00 | 26.40 | 26.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 26.05 | 26.90 | 26.00 | 26.40 | 26.40 | +0.57% | 10,692 | 0.15 |
| Oct 07, 2026 | 26.10 | 26.85 | 26.00 | 26.25 | 26.25 | +0.57% | 24,111 | 0.35 |
| Oct 06, 2026 | 26.80 | 26.80 | 25.65 | 26.10 | 26.10 | +0.38% | 16,153 | 0.23 |
| Oct 05, 2026 | 26.30 | 26.80 | 25.80 | 26.00 | 26.00 | -1.52% | 34,876 | 0.50 |
| Oct 02, 2026 | 26.00 | 27.35 | 25.85 | 26.40 | 26.40 | +4.35% | 48,049 | 0.70 |
| Oct 01, 2026 | 25.40 | 26.00 | 25.25 | 25.30 | 25.30 | -0.98% | 23,147 | 0.34 |
| Sep 30, 2026 | 25.50 | 26.45 | 25.45 | 25.55 | 25.55 | +0.20% | 33,200 | 0.49 |
| Sep 29, 2026 | 26.20 | 27.00 | 25.45 | 25.50 | 25.50 | -2.67% | 26,407 | 0.39 |
| Sep 28, 2026 | 26.20 | 26.70 | 24.55 | 26.20 | 26.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 26.20 | 26.70 | 24.55 | 26.20 | 26.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.55 | 26.70 | 24.55 | 26.20 | 26.20 | +6.72% | 66,263 | 0.98 |
| Sep 23, 2026 | 24.00 | 24.80 | 24.00 | 24.55 | 24.55 | +1.45% | 96,115 | 1.46 |
| Sep 22, 2026 | 24.35 | 24.85 | 23.95 | 24.20 | 24.20 | -0.62% | 40,302 | 0.62 |
| Sep 21, 2026 | 25.20 | 25.50 | 24.00 | 24.35 | 24.35 | -2.60% | 111,154 | 1.74 |
| Sep 18, 2026 | 25.05 | 26.15 | 24.95 | 25.00 | 25.00 | 0.00% | 71,114 | 1.13 |
| Sep 17, 2026 | 24.70 | 26.80 | 24.60 | 25.00 | 25.00 | +2.04% | 198,096 | 3.30 |
| Sep 16, 2026 | 25.00 | 26.95 | 24.50 | 24.50 | 24.50 | -0.41% | 174,161 | 3.04 |
| Sep 15, 2026 | 23.10 | 25.45 | 23.10 | 24.60 | 24.60 | +5.81% | 165,863 | 3.03 |
| Sep 14, 2026 | 22.80 | 23.85 | 22.80 | 23.25 | 23.25 | +1.97% | 62,342 | 1.16 |
| Sep 11, 2026 | 22.55 | 23.20 | 22.55 | 22.80 | 22.80 | +1.11% | 15,200 | 0.28 |
| Sep 10, 2026 | 22.10 | 23.25 | 21.80 | 22.55 | 22.55 | +1.58% | 32,212 | 0.60 |
| Sep 09, 2026 | 22.50 | 22.90 | 21.30 | 22.20 | 22.20 | -1.33% | 49,051 | 0.92 |
| Sep 08, 2026 | 22.65 | 23.15 | 22.50 | 22.50 | 22.50 | -1.53% | 41,156 | 0.78 |
| Sep 07, 2026 | 24.85 | 25.25 | 22.80 | 22.85 | 22.85 | -9.33% | 249,667 | 5.09 |
| Sep 04, 2026 | 27.20 | 27.70 | 25.20 | 25.20 | 25.20 | -9.84% | 536,840 | 13.11 |
| Sep 03, 2026 | 27.30 | 28.25 | 25.60 | 27.95 | 27.95 | +2.38% | 324,359 | 9.06 |
