Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.900	14.050	13.800	14.000	14.000	2,010,998
2025-07-29	13.950	14.100	13.800	13.850	13.850	1,850,810
2025-07-28	14.100	14.100	13.800	13.900	13.900	1,160,103
2025-07-25	14.000	14.000	13.900	13.950	13.950	1,160,100
2025-07-24	14.100	14.200	13.900	14.000	14.000	1,621,740
2025-07-23	14.000	14.200	14.000	14.100	14.100	2,089,096
2025-07-22	14.300	14.300	13.850	13.850	13.850	3,012,810
2025-07-21	14.400	14.500	14.150	14.150	14.150	2,747,402
2025-07-18	14.900	14.900	14.400	14.400	14.400	4,506,650
2025-07-17	14.550	14.850	14.450	14.750	14.750	6,100,799
2025-07-16	14.300	15.150	14.300	14.450	14.450	12,193,642
2025-07-15	14.250	14.700	14.200	14.300	14.300	8,394,529
2025-07-14	14.100	14.300	14.050	14.200	14.200	4,486,325
2025-07-11	13.650	14.400	13.650	14.100	14.100	8,341,010
2025-07-10	13.400	13.700	13.400	13.500	13.500	1,560,290
2025-07-09	13.400	13.600	13.300	13.450	13.450	1,454,050
2025-07-08	13.600	13.600	13.350	13.350	13.350	1,965,100
2025-07-07	13.550	13.950	13.400	13.550	13.550	3,548,676
2025-07-04	14.000	14.000	13.550	13.550	13.550	1,724,642
2025-07-03	13.950	14.200	13.850	13.900	13.900	2,056,100
2025-07-02	13.650	13.900	13.650	13.800	13.800	1,784,529
2025-07-01	13.650	13.750	13.650	13.650	13.650	1,314,467
2025-06-30	13.750	13.850	13.500	13.600	13.600	1,476,697
2025-06-27	13.750	14.100	13.700	13.700	13.700	3,629,298
2025-06-26	13.400	13.850	13.400	13.700	13.700	4,415,026
2025-06-25	13.400	13.450	13.300	13.350	13.350	3,149,910
2025-06-24	13.400	13.550	13.250	13.250	13.250	2,044,553
2025-06-23	13.250	13.450	13.150	13.250	13.250	2,647,100
2025-06-20	13.800	13.950	13.450	13.450	13.450	4,033,001
2025-06-19	14.150	14.300	13.750	13.750	13.750	3,435,342
2025-06-18	14.100	14.400	14.050	14.150	14.150	2,785,810
2025-06-17	13.900	14.200	13.900	14.000	14.000	2,815,875
2025-06-16	13.900	14.000	13.800	13.850	13.850	2,009,443
2025-06-13	14.150	14.400	14.000	14.000	14.000	3,653,731
2025-06-12	14.400	14.400	14.200	14.200	14.200	2,218,090
2025-06-11	14.400	14.500	14.250	14.300	14.300	2,928,787
2025-06-10	14.300	14.450	14.250	14.250	14.250	2,199,816
2025-06-09	14.700	14.700	14.200	14.200	14.200	4,137,877
2025-06-06	14.500	14.800	14.350	14.550	14.550	3,601,300
2025-06-05	14.750	14.750	14.500	14.500	14.500	2,714,226
2025-06-04	14.550	14.800	14.500	14.750	14.750	2,799,729
2025-06-03	14.650	14.700	14.450	14.450	14.450	2,595,202
2025-06-02	14.700	14.750	14.400	14.500	14.500	3,883,427
2025-05-29	15.000	15.000	14.600	14.750	14.750	3,507,123
2025-05-28	15.000	15.300	14.800	14.800	14.800	5,248,110
2025-05-27	15.300	15.400	14.800	14.850	14.850	5,922,713
2025-05-26	15.450	15.450	15.100	15.200	15.200	3,675,640
2025-05-23	15.650	15.800	15.300	15.400	15.400	6,035,972
2025-05-22	15.500	16.050	15.300	15.800	15.800	7,429,258
2025-05-21	15.450	15.450	15.300	15.450	15.450	3,399,486
2025-05-20	15.450	15.550	15.300	15.300	15.300	4,185,001
2025-05-19	15.600	15.750	15.300	15.300	15.300	6,116,128
2025-05-16	15.600	15.850	15.400	15.450	15.450	7,054,366
2025-05-15	15.650	15.850	15.350	15.400	15.400	8,237,702
2025-05-14	15.850	15.900	15.300	15.700	15.700	12,896,048
2025-05-13	16.350	16.550	16.100	16.250	16.250	9,840,124
2025-05-12	16.350	16.650	16.050	16.250	16.250	21,869,594
2025-05-09	16.250	16.350	15.650	15.900	15.900	11,335,411
2025-05-08	16.300	16.700	16.050	16.150	16.150	15,204,654
2025-05-07	16.700	16.900	16.050	16.100	16.100	22,961,210

← NewerPage 6 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.