Sun Yad Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13.100	13.950	13.100	13.900	13.900	8,359,817
2024-01-26	13.150	13.750	13.100	13.100	13.100	8,256,169
2024-01-25	12.600	13.050	12.600	13.050	13.050	5,131,267
2024-01-24	12.350	12.550	12.300	12.500	12.500	850,028
2024-01-23	12.350	12.350	12.250	12.350	12.350	589,925
2024-01-22	12.300	12.350	12.250	12.350	12.350	677,242
2024-01-19	12.250	12.350	12.200	12.300	12.300	571,958
2024-01-18	12.200	12.350	12.050	12.250	12.250	858,618
2024-01-17	12.550	12.550	12.150	12.150	12.150	3,013,740
2024-01-16	12.850	12.900	12.500	12.550	12.550	2,440,723
2024-01-15	12.600	13.100	12.600	12.900	12.900	2,274,279
2024-01-12	12.700	12.750	12.600	12.600	12.600	1,042,931
2024-01-11	12.650	12.800	12.650	12.700	12.700	1,383,430
2024-01-10	12.850	12.900	12.700	12.750	12.750	1,267,360
2024-01-09	13.000	13.050	12.800	12.800	12.800	994,101
2024-01-08	13.050	13.150	12.850	12.900	12.900	1,413,567
2024-01-05	12.950	13.150	12.900	13.050	13.050	2,633,556
2024-01-04	12.950	13.100	12.800	12.900	12.900	1,546,216
2024-01-03	13.000	13.050	12.850	12.900	12.900	1,188,704
2024-01-02	12.750	13.100	12.750	13.050	13.050	2,587,156
2023-12-29	12.700	12.750	12.650	12.700	12.700	756,072
2023-12-28	12.800	12.800	12.600	12.700	12.700	724,304
2023-12-27	13.050	13.100	12.700	12.700	12.700	1,590,739
2023-12-26	12.700	12.950	12.700	12.950	12.950	2,052,974
2023-12-25	12.550	12.750	12.550	12.650	12.650	729,230
2023-12-22	12.750	12.750	12.400	12.550	12.550	1,474,495
2023-12-21	12.800	12.900	12.650	12.700	12.700	1,177,523
2023-12-20	12.850	13.100	12.800	12.900	12.900	2,238,709
2023-12-19	12.650	12.850	12.500	12.800	12.800	2,378,694
2023-12-18	12.500	12.850	12.450	12.600	12.600	1,778,275
2023-12-15	12.600	12.700	12.350	12.400	12.400	2,468,774
2023-12-14	12.800	12.950	12.600	12.650	12.650	1,930,777
2023-12-13	12.700	12.850	12.700	12.800	12.800	1,239,997
2023-12-12	13.000	13.000	12.600	12.700	12.700	2,167,216
2023-12-11	12.650	12.900	12.600	12.800	12.800	2,657,345
2023-12-08	12.900	13.000	12.500	12.550	12.550	3,755,215
2023-12-07	13.350	13.450	12.800	12.800	12.800	6,004,913
2023-12-06	13.000	13.400	13.000	13.300	13.300	6,116,380
2023-12-05	12.950	13.100	12.800	12.950	12.950	3,720,742
2023-12-04	12.550	12.900	12.500	12.850	12.850	3,655,460
2023-12-01	12.600	12.600	12.200	12.500	12.500	3,452,993
2023-11-30	12.100	12.450	12.050	12.350	12.350	4,118,497
2023-11-29	11.950	12.100	11.800	12.000	12.000	2,100,629
2023-11-28	11.750	11.950	11.700	11.900	11.900	1,842,347
2023-11-27	11.550	11.850	11.550	11.650	11.650	2,033,111
2023-11-24	11.550	11.650	11.350	11.450	11.450	2,400,213
2023-11-23	11.500	11.700	11.450	11.550	11.550	3,018,989
2023-11-22	11.150	11.550	11.150	11.350	11.350	2,415,942
2023-11-21	11.200	11.300	11.100	11.250	11.250	1,826,530
2023-11-20	11.000	11.300	11.000	11.150	11.150	2,277,582
2023-11-17	10.800	11.200	10.800	11.000	11.000	3,991,216
2023-11-16	10.600	10.750	10.500	10.750	10.750	1,679,520
2023-11-15	10.450	10.550	10.450	10.500	10.500	1,086,070
2023-11-14	10.350	10.600	10.350	10.450	10.450	961,820
2023-11-13	10.500	10.500	10.300	10.350	10.350	1,404,139
2023-11-10	10.550	10.600	10.450	10.550	10.550	1,788,071
2023-11-09	10.450	10.550	10.400	10.500	10.500	947,816
2023-11-08	10.400	10.450	10.350	10.450	10.450	1,053,263
2023-11-07	10.450	10.500	10.300	10.350	10.350	686,675
2023-11-06	10.450	10.450	10.350	10.400	10.400	406,536

← NewerPage 12 of 21 · 1,209 trading daysOlder →

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.