Sun Yad Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 20.800 | 21.500 | 19.900 | 20.200 | 20.200 | 23,521,983 |
| 2024-05-06 | 22.450 | 23.050 | 20.750 | 21.050 | 21.050 | 48,688,900 |
| 2024-05-03 | 22.750 | 23.700 | 22.100 | 22.300 | 22.300 | 129,457,795 |
| 2024-05-02 | 21.600 | 22.300 | 20.850 | 22.300 | 22.300 | 36,655,873 |
| 2024-04-30 | 20.950 | 21.650 | 19.850 | 20.300 | 20.300 | 56,391,641 |
| 2024-04-29 | 18.800 | 20.550 | 18.750 | 20.550 | 20.550 | 42,861,023 |
| 2024-04-26 | 18.650 | 19.200 | 18.550 | 18.700 | 18.700 | 8,424,745 |
| 2024-04-25 | 18.550 | 19.600 | 18.350 | 18.700 | 18.700 | 16,198,205 |
| 2024-04-24 | 18.400 | 18.900 | 18.200 | 18.500 | 18.500 | 11,898,419 |
| 2024-04-23 | 19.800 | 20.100 | 18.100 | 18.450 | 18.450 | 41,831,363 |
| 2024-04-22 | 17.800 | 19.150 | 17.750 | 19.150 | 19.150 | 12,089,997 |
| 2024-04-19 | 17.900 | 18.000 | 17.000 | 17.450 | 17.450 | 8,229,937 |
| 2024-04-18 | 17.800 | 18.250 | 17.500 | 18.000 | 18.000 | 7,389,254 |
| 2024-04-17 | 18.200 | 18.400 | 17.900 | 17.950 | 17.950 | 5,829,306 |
| 2024-04-16 | 18.550 | 18.650 | 17.800 | 17.900 | 17.900 | 8,428,479 |
| 2024-04-15 | 19.000 | 19.200 | 18.550 | 18.700 | 18.700 | 7,386,037 |
| 2024-04-12 | 19.550 | 19.700 | 19.000 | 19.150 | 19.150 | 6,816,621 |
| 2024-04-11 | 20.000 | 20.150 | 19.350 | 19.350 | 19.350 | 7,999,715 |
| 2024-04-10 | 20.500 | 20.500 | 19.650 | 19.950 | 19.950 | 9,251,094 |
| 2024-04-09 | 20.000 | 20.250 | 19.450 | 20.000 | 20.000 | 13,104,350 |
| 2024-04-08 | 19.700 | 20.300 | 19.350 | 19.850 | 19.850 | 8,953,309 |
| 2024-04-03 | 19.800 | 19.850 | 19.300 | 19.450 | 19.450 | 7,687,799 |
| 2024-04-02 | 20.050 | 20.150 | 19.700 | 19.950 | 19.950 | 10,475,991 |
| 2024-04-01 | 19.300 | 20.150 | 19.300 | 19.950 | 19.950 | 14,492,620 |
| 2024-03-29 | 19.450 | 19.850 | 19.200 | 19.200 | 19.200 | 9,243,900 |
| 2024-03-28 | 19.900 | 20.800 | 19.200 | 19.300 | 19.300 | 36,036,392 |
| 2024-03-27 | 18.950 | 19.850 | 18.600 | 19.300 | 19.300 | 24,820,827 |
| 2024-03-26 | 19.350 | 19.350 | 18.100 | 18.100 | 18.100 | 14,027,090 |
| 2024-03-25 | 19.700 | 19.700 | 19.200 | 19.200 | 19.200 | 7,992,294 |
| 2024-03-22 | 19.600 | 20.150 | 19.050 | 19.400 | 19.400 | 17,365,294 |
| 2024-03-21 | 19.900 | 19.950 | 19.300 | 19.550 | 19.550 | 11,406,186 |
| 2024-03-20 | 20.000 | 20.150 | 19.600 | 19.600 | 19.600 | 11,321,063 |
| 2024-03-19 | 20.550 | 20.950 | 19.800 | 19.850 | 19.850 | 21,066,668 |
| 2024-03-18 | 20.200 | 20.700 | 19.900 | 20.400 | 20.400 | 19,232,494 |
| 2024-03-15 | 20.000 | 21.100 | 19.850 | 19.950 | 19.950 | 36,735,915 |
| 2024-03-14 | 20.000 | 21.300 | 19.250 | 20.500 | 20.500 | 73,686,397 |
| 2024-03-13 | 20.700 | 21.200 | 19.150 | 19.650 | 19.650 | 41,166,325 |
| 2024-03-12 | 22.650 | 22.800 | 20.550 | 20.650 | 20.650 | 53,581,110 |
| 2024-03-11 | 22.300 | 23.500 | 22.150 | 22.800 | 22.800 | 51,622,327 |
| 2024-03-08 | 25.200 | 25.300 | 22.600 | 22.600 | 22.600 | 62,626,318 |
| 2024-03-07 | 27.500 | 28.800 | 24.600 | 25.100 | 25.100 | 147,659,851 |
| 2024-03-06 | 25.000 | 26.200 | 24.150 | 26.200 | 26.200 | 65,869,316 |
| 2024-03-05 | 22.150 | 23.850 | 21.700 | 23.850 | 23.850 | 49,290,772 |
| 2024-03-04 | 22.000 | 22.650 | 21.400 | 21.700 | 21.700 | 29,606,892 |
| 2024-03-01 | 21.800 | 23.100 | 21.200 | 21.300 | 21.300 | 82,166,081 |
| 2024-02-29 | 19.800 | 21.000 | 19.400 | 21.000 | 21.000 | 63,476,902 |
| 2024-02-27 | 20.150 | 21.100 | 18.800 | 19.100 | 19.100 | 62,917,862 |
| 2024-02-26 | 18.200 | 19.600 | 18.100 | 19.600 | 19.600 | 34,029,590 |
| 2024-02-23 | 17.350 | 18.550 | 17.100 | 17.850 | 17.850 | 44,600,162 |
| 2024-02-22 | 18.600 | 18.600 | 16.800 | 17.300 | 17.300 | 51,661,698 |
| 2024-02-21 | 18.800 | 19.200 | 17.800 | 18.100 | 18.100 | 73,930,555 |
| 2024-02-20 | 17.550 | 18.400 | 17.350 | 18.400 | 18.400 | 43,160,939 |
| 2024-02-19 | 15.800 | 16.750 | 15.500 | 16.750 | 16.750 | 23,635,804 |
| 2024-02-16 | 14.100 | 15.250 | 14.000 | 15.250 | 15.250 | 12,508,377 |
| 2024-02-15 | 13.850 | 14.400 | 13.800 | 13.900 | 13.900 | 5,249,040 |
| 2024-02-05 | 13.950 | 14.250 | 13.700 | 13.700 | 13.700 | 3,559,364 |
| 2024-02-02 | 13.900 | 14.150 | 13.650 | 13.950 | 13.950 | 3,125,015 |
| 2024-02-01 | 13.800 | 13.850 | 13.500 | 13.750 | 13.750 | 3,717,572 |
| 2024-01-31 | 14.350 | 14.700 | 13.750 | 13.800 | 13.800 | 7,301,682 |
| 2024-01-30 | 14.050 | 14.650 | 14.000 | 14.300 | 14.300 | 11,159,971 |
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.