Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.150	11.300	11.150	11.250	11.250	1,569,449
2026-04-28	10.900	11.250	10.900	11.200	11.200	2,077,338
2026-04-27	11.100	11.100	10.800	10.900	10.900	2,834,036
2026-04-24	11.500	11.500	11.050	11.100	11.100	2,878,104
2026-04-23	11.750	11.850	11.200	11.450	11.450	3,173,933
2026-04-22	11.950	12.000	11.650	11.700	11.700	3,152,144
2026-04-21	11.950	12.000	11.750	11.900	11.900	2,401,798
2026-04-20	12.100	12.100	11.850	11.900	11.900	2,188,809
2026-04-17	12.250	12.450	11.950	12.000	12.000	2,594,638
2026-04-16	12.250	12.450	12.150	12.200	12.200	2,124,619
2026-04-15	12.150	12.250	12.100	12.200	12.200	1,379,478
2026-04-14	12.150	12.250	12.050	12.050	12.050	1,582,194
2026-04-13	12.050	12.150	12.000	12.050	12.050	867,561
2026-04-10	12.200	12.350	12.050	12.150	12.150	1,363,206
2026-04-09	12.200	12.250	12.000	12.050	12.050	1,042,227
2026-04-08	12.100	12.300	12.100	12.150	12.150	1,248,768
2026-04-07	12.150	12.150	11.950	12.100	12.100	977,504
2026-04-02	12.350	12.350	12.050	12.050	12.050	963,967
2026-04-01	12.200	12.300	12.050	12.200	12.200	1,165,941
2026-03-31	12.250	12.350	11.950	12.000	12.000	1,820,480
2026-03-30	12.150	12.400	12.050	12.250	12.250	1,683,758
2026-03-27	12.100	12.250	12.100	12.150	12.150	1,149,001
2026-03-26	12.650	12.650	12.300	12.350	12.350	913,741
2026-03-25	12.450	12.600	12.300	12.550	12.550	1,486,195
2026-03-24	12.500	12.500	12.100	12.300	12.300	1,765,005
2026-03-23	12.400	12.650	12.250	12.300	12.300	2,075,033
2026-03-20	13.000	13.150	12.700	12.700	12.700	1,931,785
2026-03-19	12.800	12.950	12.650	12.650	12.650	1,864,832
2026-03-18	13.100	13.100	12.850	12.900	12.900	1,413,001
2026-03-17	13.100	13.200	12.900	13.000	13.000	1,557,720
2026-03-16	12.800	13.100	12.800	12.950	12.950	1,304,162
2026-03-13	12.850	12.900	12.750	12.800	12.800	1,101,003
2026-03-12	13.000	13.150	12.950	12.950	12.950	1,157,876
2026-03-11	13.000	13.200	13.000	13.050	13.050	1,102,807
2026-03-10	12.800	12.950	12.750	12.850	12.850	1,421,628
2026-03-09	12.650	12.700	12.300	12.550	12.550	2,498,584
2026-03-06	13.000	13.250	12.900	13.200	13.200	1,289,252
2026-03-05	13.000	13.050	12.850	13.000	13.000	1,954,248
2026-03-04	13.300	13.300	12.700	12.700	12.700	3,667,641
2026-03-03	13.450	13.550	13.150	13.300	13.300	2,494,891
2026-03-02	13.100	13.600	13.100	13.400	13.400	2,378,590
2026-02-26	13.900	13.900	13.600	13.650	13.650	2,692,725
2026-02-25	14.000	14.000	13.800	13.850	13.850	1,796,754
2026-02-24	14.000	14.250	13.950	14.000	14.000	1,946,965
2026-02-23	13.900	14.100	13.750	14.050	14.050	2,049,601
2026-02-11	13.750	14.000	13.600	13.900	13.900	2,432,256
2026-02-10	13.450	13.650	13.300	13.600	13.600	1,734,780
2026-02-09	13.800	13.850	13.250	13.350	13.350	3,039,128
2026-02-06	13.800	13.800	13.500	13.650	13.650	2,625,918
2026-02-05	14.000	14.450	13.950	13.950	13.950	2,528,142
2026-02-04	13.600	14.100	13.600	14.100	14.100	1,934,629
2026-02-03	13.900	13.950	13.600	13.700	13.700	1,684,234
2026-02-02	13.900	13.900	13.600	13.700	13.700	1,780,520
2026-01-30	14.150	14.150	13.850	13.900	13.900	2,545,828
2026-01-29	14.300	14.400	14.000	14.050	14.050	2,403,907
2026-01-28	14.200	14.350	13.850	14.200	14.200	3,385,531
2026-01-27	14.400	14.500	14.050	14.150	14.150	2,835,973
2026-01-26	14.200	14.400	14.150	14.300	14.300	1,668,940
2026-01-23	14.250	14.350	14.150	14.150	14.150	1,976,922
2026-01-22	14.250	14.350	14.150	14.150	14.150	1,934,222

← NewerPage 3 of 5 · 245 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.