Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.350	14.450	14.150	14.150	14.150	2,920,861
2026-01-20	14.450	14.650	14.400	14.400	14.400	2,676,236
2026-01-19	14.250	14.600	14.200	14.450	14.450	4,258,491
2026-01-16	14.700	14.700	14.250	14.250	14.250	5,322,007
2026-01-15	14.950	14.950	14.500	14.700	14.700	2,766,758
2026-01-14	14.600	14.900	14.600	14.900	14.900	3,159,945
2026-01-13	14.900	15.000	14.450	14.550	14.550	3,270,618
2026-01-12	14.700	14.700	14.300	14.600	14.600	2,938,686
2026-01-09	14.950	15.150	14.200	14.600	14.600	5,185,079
2026-01-08	14.700	14.950	14.650	14.850	14.850	3,428,262
2026-01-07	14.400	14.700	14.350	14.700	14.700	2,296,489
2026-01-06	14.650	14.750	14.350	14.400	14.400	3,730,823
2026-01-05	14.900	14.950	14.450	14.550	14.550	3,501,242
2026-01-02	15.300	15.350	14.900	14.900	14.900	3,243,309
2025-12-31	15.300	15.350	15.000	15.300	15.300	2,659,175
2025-12-30	15.150	15.400	15.050	15.350	15.350	2,582,584
2025-12-29	15.800	15.850	15.200	15.200	15.200	5,273,399
2025-12-26	16.300	16.300	15.800	15.800	15.800	3,773,795
2025-12-24	16.450	16.500	16.100	16.200	16.200	4,340,186
2025-12-23	16.250	16.500	16.100	16.350	16.350	5,475,770
2025-12-22	16.600	16.750	15.900	16.100	16.100	7,925,684
2025-12-19	15.700	16.900	15.650	16.400	16.400	16,013,206
2025-12-18	15.400	15.650	15.300	15.600	15.600	3,014,602
2025-12-17	15.250	15.500	15.250	15.400	15.400	1,841,840
2025-12-16	15.200	15.300	14.950	15.150	15.150	1,282,050
2025-12-15	15.000	15.300	14.900	15.300	15.300	1,133,130
2025-12-12	15.600	15.600	15.100	15.150	15.150	1,948,720
2025-12-11	15.700	15.800	15.250	15.500	15.500	4,014,771
2025-12-10	15.300	15.300	15.000	15.100	15.100	1,473,651
2025-12-09	15.100	15.350	15.000	15.250	15.250	2,161,682
2025-12-08	15.350	15.350	14.850	15.050	15.050	2,628,006
2025-12-05	15.400	15.550	15.050	15.150	15.150	1,745,395
2025-12-04	14.850	15.500	14.850	15.400	15.400	4,335,005
2025-12-03	14.800	15.050	14.700	14.850	14.850	1,842,878
2025-12-02	15.050	15.050	14.750	14.750	14.750	1,623,508
2025-12-01	15.150	15.300	14.800	14.900	14.900	1,120,106
2025-11-28	15.300	15.350	15.100	15.150	15.150	1,721,172
2025-11-27	15.500	15.700	15.100	15.250	15.250	2,845,051
2025-11-26	14.600	15.450	14.600	15.450	15.450	4,141,797
2025-11-25	14.550	14.700	14.450	14.550	14.550	1,418,086
2025-11-24	14.200	14.400	14.000	14.350	14.350	1,646,972
2025-11-21	14.050	14.300	13.800	13.950	13.950	2,758,000
2025-11-20	14.450	14.500	14.150	14.200	14.200	1,720,708
2025-11-19	14.300	14.500	14.050	14.150	14.150	1,657,384
2025-11-18	14.850	14.900	14.250	14.300	14.300	4,213,118
2025-11-17	15.400	15.500	14.950	14.950	14.950	2,378,071
2025-11-14	14.900	15.800	14.700	15.100	15.100	6,853,157
2025-11-13	15.400	15.400	14.750	14.900	14.900	6,358,437
2025-11-12	15.250	15.750	15.200	15.500	15.500	3,794,395
2025-11-11	15.150	15.300	15.050	15.150	15.150	2,783,752
2025-11-10	14.950	15.150	14.750	15.050	15.050	2,708,912
2025-11-07	15.450	15.500	15.000	15.000	15.000	3,385,289
2025-11-06	15.200	15.450	15.150	15.400	15.400	1,894,986
2025-11-05	15.100	15.400	14.950	15.200	15.200	2,260,087
2025-11-04	15.550	15.600	15.300	15.300	15.300	3,117,846
2025-11-03	15.800	15.800	15.250	15.400	15.400	3,399,479
2025-10-31	15.700	16.000	15.500	15.700	15.700	3,035,801
2025-10-30	15.900	15.900	15.550	15.700	15.700	3,086,320
2025-10-29	15.850	16.000	15.550	15.900	15.900	4,003,640
2025-10-28	16.550	16.650	15.800	15.800	15.800	6,417,591

← NewerPage 4 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.