Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.400	10.600	10.400	10.450	10.450	993,229
2023-11-02	10.300	10.400	10.250	10.400	10.400	480,680
2023-11-01	10.300	10.300	10.150	10.300	10.300	761,778
2023-10-31	10.250	10.400	10.200	10.200	10.200	978,818
2023-10-30	10.300	10.300	10.200	10.250	10.250	451,383
2023-10-27	10.300	10.350	10.250	10.300	10.300	624,917
2023-10-26	10.300	10.400	10.250	10.300	10.300	517,738
2023-10-25	10.200	10.400	10.200	10.350	10.350	952,595
2023-10-24	10.200	10.250	10.150	10.150	10.150	843,138
2023-10-23	10.300	10.400	10.200	10.200	10.200	1,462,270
2023-10-20	10.450	10.450	10.250	10.350	10.350	1,210,553
2023-10-19	10.350	10.550	10.250	10.450	10.450	1,890,271
2023-10-18	11.000	11.100	10.750	10.800	10.800	3,186,667
2023-10-17	11.150	11.250	11.000	11.000	11.000	1,682,768
2023-10-16	11.150	11.250	11.000	11.100	11.100	1,971,794
2023-10-13	11.000	11.250	11.000	11.050	11.050	1,433,818
2023-10-12	11.050	11.100	10.900	11.000	11.000	1,755,746
2023-10-11	11.300	11.400	11.000	11.050	11.050	2,884,001
2023-10-06	10.850	11.550	10.850	11.200	11.200	7,099,497
2023-10-05	10.800	10.900	10.800	10.850	10.850	1,365,475
2023-10-04	10.800	10.850	10.700	10.750	10.750	1,625,393
2023-10-03	10.750	10.950	10.700	10.750	10.750	3,511,781
2023-10-02	10.800	10.850	10.650	10.750	10.750	1,643,356
2023-09-28	10.500	10.750	10.500	10.750	10.750	2,272,385
2023-09-27	10.500	10.600	10.500	10.500	10.500	1,695,588
2023-09-26	10.550	10.650	10.500	10.550	10.550	1,083,669
2023-09-25	10.600	10.650	10.500	10.550	10.550	1,712,452
2023-09-22	10.650	10.750	10.550	10.600	10.600	2,224,089
2023-09-21	10.750	10.950	10.600	10.650	10.650	4,480,300
2023-09-20	10.450	10.800	10.400	10.600	10.600	15,809,915
2023-09-19	10.850	10.850	10.600	10.600	10.600	1,657,237
2023-09-18	10.900	11.000	10.800	10.850	10.850	2,076,113
2023-09-15	10.750	11.000	10.400	10.800	10.800	8,041,892
2023-09-14	10.450	10.450	10.250	10.300	10.300	1,703,170
2023-09-13	10.250	10.600	10.200	10.350	10.350	3,798,371
2023-09-12	10.200	10.300	10.100	10.200	10.200	5,314,783
2023-09-11	10.400	10.400	10.150	10.150	10.150	6,020,746
2023-09-08	10.600	10.650	10.350	10.500	10.500	4,194,136
2023-09-07	10.750	10.750	10.600	10.650	10.650	1,251,458
2023-09-06	10.850	10.850	10.650	10.800	10.800	2,314,376
2023-09-05	10.850	10.900	10.750	10.850	10.850	1,297,694
2023-09-04	10.900	10.900	10.750	10.850	10.850	1,261,087
2023-09-01	10.650	10.800	10.650	10.750	10.750	1,768,603
2023-08-31	10.700	10.800	10.450	10.650	10.650	2,563,698
2023-08-30	10.800	10.800	10.650	10.700	10.700	889,498
2023-08-29	10.800	10.850	10.700	10.700	10.700	367,258
2023-08-28	10.750	10.800	10.600	10.800	10.800	736,110
2023-08-25	10.700	10.800	10.500	10.750	10.750	850,685
2023-08-24	11.100	11.100	10.600	10.700	10.700	2,723,377
2023-08-23	11.550	11.550	10.950	11.100	11.100	4,046,898
2023-08-22	11.750	11.750	11.450	11.600	11.600	3,002,825
2023-08-21	12.050	12.150	11.950	12.050	12.050	2,099,697
2023-08-18	11.900	12.150	11.900	11.950	11.950	1,671,942
2023-08-17	11.750	12.000	11.650	11.850	11.850	1,566,790
2023-08-16	11.650	11.850	11.650	11.750	11.750	1,367,706
2023-08-15	11.750	11.950	11.700	11.900	11.900	1,453,488
2023-08-14	11.950	11.950	11.600	11.700	11.700	1,880,162
2023-08-11	12.000	12.050	11.800	11.950	11.950	2,316,122
2023-08-10	12.200	12.200	12.000	12.100	12.100	1,550,797
2023-08-09	12.400	12.400	12.050	12.200	12.200	1,497,179

← NewerPage 13 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.