Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	12.400	12.400	12.050	12.200	12.200	1,497,179
2023-08-08	12.050	12.450	12.050	12.350	12.350	2,700,337
2023-08-07	11.950	12.050	11.950	12.000	12.000	998,813
2023-08-04	12.100	12.100	11.950	11.950	11.950	1,083,115
2023-08-02	11.800	12.150	11.800	11.950	11.950	1,858,557
2023-08-01	11.800	11.850	11.700	11.750	11.750	875,532
2023-07-31	11.850	11.900	11.700	11.750	11.750	1,074,936
2023-07-28	12.000	12.000	11.850	11.850	11.850	1,066,192
2023-07-27	11.700	12.000	11.700	11.950	11.950	1,489,771
2023-07-26	11.600	11.800	11.600	11.650	11.650	1,230,353
2023-07-25	11.550	11.650	11.500	11.550	11.550	1,178,163
2023-07-24	11.950	11.950	11.550	11.550	11.550	2,155,973
2023-07-21	11.800	12.000	11.800	11.850	11.850	1,377,220
2023-07-20	11.700	12.050	11.700	11.900	11.900	2,032,164
2023-07-19	11.750	11.800	11.650	11.700	11.700	508,958
2023-07-18	11.850	11.850	11.650	11.700	11.700	813,787
2023-07-17	11.750	12.050	11.600	11.850	11.850	1,801,731
2023-07-14	11.900	11.950	11.750	11.750	11.750	1,255,000
2023-07-13	11.900	12.000	11.850	11.900	11.900	961,345
2023-07-12	12.000	12.150	11.900	11.900	11.900	709,659
2023-07-11	12.000	12.000	11.850	12.000	12.000	1,218,111
2023-07-10	12.050	12.050	11.950	12.000	12.000	438,917
2023-07-07	12.050	12.050	11.950	12.000	12.000	897,580
2023-07-06	12.100	12.150	12.050	12.050	12.050	667,413
2023-07-05	12.200	12.200	12.050	12.100	12.100	861,562
2023-07-04	12.300	12.300	12.150	12.200	12.200	487,691
2023-07-03	12.250	12.350	12.250	12.250	12.250	765,803
2023-06-30	12.150	12.250	12.150	12.200	12.200	406,419
2023-06-29	12.150	12.300	12.100	12.150	12.150	409,308
2023-06-28	12.250	12.250	12.050	12.100	12.100	282,219
2023-06-27	12.100	12.200	12.000	12.150	12.150	876,851
2023-06-26	12.250	12.250	12.000	12.050	12.050	851,732
2023-06-21	12.250	12.250	12.100	12.200	12.200	479,831
2023-06-20	12.050	12.300	12.050	12.250	12.250	802,363
2023-06-19	12.250	12.250	11.850	12.050	12.050	2,275,722
2023-06-16	12.400	12.400	12.200	12.250	12.250	1,150,675
2023-06-15	12.600	12.600	12.400	12.400	12.400	990,318
2023-06-14	12.450	12.600	12.450	12.550	12.550	426,029
2023-06-13	12.450	12.550	12.400	12.450	12.450	988,777
2023-06-12	12.650	12.650	12.400	12.500	12.500	1,686,428
2023-06-09	12.850	12.850	12.750	12.750	12.750	802,113
2023-06-08	12.950	12.950	12.750	12.750	12.750	533,955
2023-06-07	12.850	13.050	12.850	12.950	12.950	1,207,196
2023-06-06	12.750	12.900	12.700	12.800	12.800	686,475
2023-06-05	12.650	12.900	12.600	12.850	12.850	1,595,393
2023-06-02	12.550	12.650	12.550	12.650	12.650	633,475
2023-06-01	12.500	12.650	12.500	12.550	12.550	516,566
2023-05-31	12.550	12.700	12.500	12.600	12.600	582,835
2023-05-30	12.650	12.800	12.500	12.550	12.550	1,673,460
2023-05-29	12.600	12.600	12.300	12.450	12.450	2,380,553
2023-05-26	13.250	13.250	12.600	12.700	12.700	3,269,933
2023-05-25	13.350	13.350	13.150	13.200	13.200	882,317
2023-05-24	13.350	13.350	13.150	13.250	13.250	1,026,359
2023-05-23	13.400	13.400	13.350	13.350	13.350	700,907
2023-05-22	13.250	13.400	13.200	13.400	13.400	1,229,885
2023-05-19	13.350	13.350	13.200	13.250	13.250	477,929
2023-05-18	13.300	13.350	13.250	13.250	13.250	445,776
2023-05-17	13.300	13.350	13.250	13.300	13.300	589,803
2023-05-16	13.300	13.300	13.150	13.200	13.200	720,872
2023-05-15	13.350	13.350	13.100	13.250	13.250	814,891

← NewerPage 14 of 21 · 1,210 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.