Sun Yad Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 22.250 | 23.050 | 21.250 | 21.550 | 21.550 | 83,465,943 |
| 2024-08-01 | 20.850 | 22.850 | 20.750 | 22.850 | 22.850 | 41,899,997 |
| 2024-07-31 | 21.150 | 21.400 | 20.650 | 20.800 | 20.800 | 13,746,886 |
| 2024-07-30 | 20.900 | 21.100 | 20.100 | 21.100 | 21.100 | 18,242,844 |
| 2024-07-29 | 20.500 | 21.250 | 20.350 | 20.750 | 20.750 | 18,989,600 |
| 2024-07-26 | 20.000 | 20.650 | 19.550 | 20.350 | 20.350 | 7,812,815 |
| 2024-07-23 | 19.950 | 20.900 | 19.950 | 20.350 | 20.350 | 14,158,502 |
| 2024-07-22 | 20.150 | 20.350 | 18.900 | 19.550 | 19.550 | 16,879,144 |
| 2024-07-19 | 21.200 | 21.900 | 20.000 | 20.500 | 20.500 | 31,089,140 |
| 2024-07-18 | 21.150 | 21.800 | 20.600 | 21.050 | 21.050 | 30,796,919 |
| 2024-07-17 | 21.150 | 21.650 | 20.950 | 21.100 | 21.100 | 23,333,663 |
| 2024-07-16 | 20.350 | 21.800 | 20.350 | 21.000 | 21.000 | 41,051,923 |
| 2024-07-15 | 20.250 | 20.900 | 19.700 | 20.350 | 20.350 | 30,000,622 |
| 2024-07-12 | 21.450 | 21.700 | 19.750 | 19.800 | 19.800 | 66,214,612 |
| 2024-07-11 | 20.050 | 21.450 | 20.000 | 21.450 | 21.450 | 29,329,462 |
| 2024-07-10 | 19.100 | 19.900 | 18.950 | 19.500 | 19.500 | 11,694,363 |
| 2024-07-09 | 19.350 | 19.400 | 18.650 | 18.900 | 18.900 | 5,882,351 |
| 2024-07-08 | 19.050 | 19.750 | 18.900 | 19.250 | 19.250 | 8,922,990 |
| 2024-07-05 | 19.100 | 19.250 | 18.900 | 18.900 | 18.900 | 4,081,060 |
| 2024-07-04 | 19.000 | 19.050 | 18.750 | 18.950 | 18.950 | 3,153,085 |
| 2024-07-03 | 18.650 | 19.050 | 18.500 | 18.750 | 18.750 | 3,320,865 |
| 2024-07-02 | 19.000 | 19.100 | 18.500 | 18.500 | 18.500 | 3,218,799 |
| 2024-07-01 | 18.900 | 19.300 | 18.700 | 18.850 | 18.850 | 3,958,984 |
| 2024-06-28 | 18.500 | 19.250 | 18.350 | 18.700 | 18.700 | 3,954,751 |
| 2024-06-27 | 18.800 | 18.800 | 18.400 | 18.450 | 18.450 | 4,547,011 |
| 2024-06-26 | 19.050 | 19.200 | 18.750 | 18.750 | 18.750 | 3,155,912 |
| 2024-06-25 | 19.050 | 19.200 | 18.650 | 18.900 | 18.900 | 4,151,230 |
| 2024-06-24 | 19.150 | 19.350 | 19.000 | 19.000 | 19.000 | 4,265,425 |
| 2024-06-21 | 19.200 | 19.400 | 19.050 | 19.050 | 19.050 | 3,695,457 |
| 2024-06-20 | 19.300 | 19.450 | 19.050 | 19.150 | 19.150 | 4,247,372 |
| 2024-06-19 | 19.650 | 19.850 | 19.150 | 19.250 | 19.250 | 6,582,998 |
| 2024-06-18 | 19.500 | 19.650 | 19.350 | 19.550 | 19.550 | 3,292,656 |
| 2024-06-17 | 19.550 | 19.700 | 19.200 | 19.350 | 19.350 | 5,181,499 |
| 2024-06-14 | 19.700 | 20.500 | 19.550 | 19.550 | 19.550 | 12,537,117 |
| 2024-06-13 | 19.850 | 20.000 | 19.450 | 19.550 | 19.550 | 6,087,371 |
| 2024-06-12 | 20.150 | 20.250 | 19.400 | 19.850 | 19.850 | 10,943,037 |
| 2024-06-11 | 21.000 | 21.650 | 20.150 | 20.150 | 20.150 | 56,646,588 |
| 2024-06-07 | 18.800 | 20.750 | 18.750 | 20.750 | 20.750 | 27,500,602 |
| 2024-06-06 | 19.000 | 19.200 | 18.500 | 18.900 | 18.900 | 5,208,964 |
| 2024-06-05 | 19.350 | 19.800 | 18.800 | 18.900 | 18.900 | 6,734,704 |
| 2024-06-04 | 19.350 | 19.650 | 19.000 | 19.100 | 19.100 | 5,175,648 |
| 2024-06-03 | 19.900 | 20.050 | 19.200 | 19.350 | 19.350 | 8,863,643 |
| 2024-05-31 | 20.200 | 20.450 | 19.650 | 19.750 | 19.750 | 19,281,356 |
| 2024-05-30 | 19.050 | 20.450 | 19.050 | 19.700 | 19.700 | 29,663,358 |
| 2024-05-29 | 19.000 | 19.500 | 18.800 | 19.100 | 19.100 | 8,975,821 |
| 2024-05-28 | 18.250 | 19.300 | 18.050 | 18.850 | 18.850 | 12,058,661 |
| 2024-05-27 | 18.000 | 18.300 | 17.900 | 18.100 | 18.100 | 3,893,870 |
| 2024-05-24 | 17.800 | 18.200 | 17.750 | 18.000 | 18.000 | 3,899,870 |
| 2024-05-23 | 18.450 | 18.450 | 17.800 | 18.050 | 18.050 | 7,851,360 |
| 2024-05-22 | 18.400 | 18.600 | 18.200 | 18.450 | 18.450 | 5,966,389 |
| 2024-05-21 | 18.600 | 18.650 | 18.200 | 18.400 | 18.400 | 6,755,084 |
| 2024-05-20 | 19.050 | 19.250 | 18.650 | 18.650 | 18.650 | 5,776,123 |
| 2024-05-17 | 19.200 | 19.450 | 18.950 | 18.950 | 18.950 | 4,709,699 |
| 2024-05-16 | 18.950 | 19.350 | 18.900 | 19.050 | 19.050 | 5,935,916 |
| 2024-05-15 | 18.900 | 19.150 | 18.800 | 18.850 | 18.850 | 3,897,956 |
| 2024-05-14 | 19.150 | 19.450 | 18.900 | 18.900 | 18.900 | 6,327,174 |
| 2024-05-13 | 19.100 | 19.250 | 18.650 | 18.950 | 18.950 | 7,810,998 |
| 2024-05-10 | 19.600 | 19.650 | 19.050 | 19.100 | 19.100 | 9,932,237 |
| 2024-05-09 | 20.150 | 20.450 | 19.600 | 19.600 | 19.600 | 8,132,702 |
| 2024-05-08 | 20.250 | 20.500 | 19.850 | 20.150 | 20.150 | 9,847,119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-01 | 1.1370 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.