Sun Yad Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 17.300 | 17.600 | 16.500 | 16.850 | 16.850 | 73,966,703 |
| 2025-05-05 | 16.600 | 17.650 | 16.350 | 17.050 | 17.050 | 98,641,688 |
| 2025-05-02 | 14.700 | 16.050 | 14.700 | 16.050 | 16.050 | 21,194,859 |
| 2025-04-30 | 14.950 | 15.200 | 14.500 | 14.600 | 14.600 | 12,661,686 |
| 2025-04-29 | 14.650 | 15.250 | 14.550 | 14.950 | 14.950 | 12,847,360 |
| 2025-04-28 | 15.000 | 15.050 | 14.600 | 14.650 | 14.650 | 6,169,155 |
| 2025-04-25 | 15.150 | 15.400 | 14.750 | 14.800 | 14.800 | 11,132,695 |
| 2025-04-24 | 14.700 | 15.100 | 14.450 | 14.900 | 14.900 | 13,292,357 |
| 2025-04-23 | 14.850 | 14.950 | 14.500 | 14.500 | 14.500 | 9,996,247 |
| 2025-04-22 | 14.000 | 14.750 | 14.000 | 14.400 | 14.400 | 7,086,727 |
| 2025-04-21 | 15.100 | 15.200 | 14.400 | 14.400 | 14.400 | 8,643,909 |
| 2025-04-18 | 15.400 | 15.550 | 14.850 | 15.100 | 15.100 | 20,380,439 |
| 2025-04-17 | 15.650 | 15.700 | 15.000 | 15.150 | 15.150 | 14,082,911 |
| 2025-04-16 | 16.350 | 16.700 | 15.850 | 15.850 | 15.850 | 23,578,478 |
| 2025-04-15 | 16.350 | 16.500 | 16.200 | 16.450 | 16.450 | 25,424,883 |
| 2025-04-14 | 16.050 | 16.650 | 15.900 | 16.200 | 16.200 | 43,807,133 |
| 2025-04-11 | 14.700 | 16.000 | 14.350 | 15.950 | 15.950 | 50,165,606 |
| 2025-04-10 | 15.000 | 15.000 | 14.750 | 15.000 | 15.000 | 10,592,822 |
| 2025-04-09 | 15.100 | 15.250 | 13.650 | 13.650 | 13.650 | 37,100,519 |
| 2025-04-08 | 14.200 | 15.150 | 14.200 | 15.150 | 15.150 | 37,408,778 |
| 2025-04-07 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 807,563 |
| 2025-04-02 | 17.850 | 18.050 | 16.900 | 17.300 | 17.300 | 58,952,851 |
| 2025-04-01 | 17.650 | 18.900 | 17.650 | 17.850 | 17.850 | 87,638,054 |
| 2025-03-31 | 18.500 | 19.350 | 17.550 | 17.550 | 17.550 | 94,717,493 |
| 2025-03-28 | 18.350 | 19.800 | 17.900 | 19.450 | 19.450 | 90,656,591 |
| 2025-03-27 | 17.850 | 18.750 | 17.500 | 18.550 | 18.550 | 80,710,559 |
| 2025-03-26 | 17.900 | 17.950 | 17.150 | 17.850 | 17.850 | 40,436,938 |
| 2025-03-25 | 17.050 | 18.200 | 17.050 | 18.050 | 18.050 | 59,354,208 |
| 2025-03-24 | 17.900 | 18.200 | 16.950 | 17.200 | 17.200 | 40,732,742 |
| 2025-03-21 | 17.600 | 18.950 | 17.350 | 17.550 | 17.550 | 87,648,731 |
| 2025-03-20 | 16.250 | 17.350 | 16.150 | 17.350 | 17.350 | 61,676,290 |
| 2025-03-19 | 16.600 | 17.450 | 15.800 | 15.800 | 15.800 | 61,148,201 |
| 2025-03-18 | 14.750 | 16.250 | 14.750 | 16.250 | 16.250 | 27,653,797 |
| 2025-03-17 | 15.000 | 15.100 | 14.750 | 14.800 | 14.800 | 2,631,878 |
| 2025-03-14 | 14.600 | 14.800 | 14.250 | 14.800 | 14.800 | 5,632,838 |
| 2025-03-13 | 15.150 | 15.250 | 14.500 | 14.600 | 14.600 | 10,467,491 |
| 2025-03-12 | 15.350 | 15.700 | 15.150 | 15.200 | 15.200 | 8,785,542 |
| 2025-03-11 | 15.550 | 15.900 | 14.950 | 15.350 | 15.350 | 16,630,894 |
| 2025-03-10 | 15.000 | 15.900 | 14.900 | 15.550 | 15.550 | 10,017,341 |
| 2025-03-07 | 15.350 | 15.450 | 14.950 | 14.950 | 14.950 | 7,242,388 |
| 2025-03-06 | 15.700 | 15.750 | 15.200 | 15.350 | 15.350 | 8,443,731 |
| 2025-03-05 | 15.250 | 15.550 | 15.000 | 15.550 | 15.550 | 9,267,581 |
| 2025-03-04 | 15.200 | 15.350 | 14.800 | 15.350 | 15.350 | 6,720,315 |
| 2025-03-03 | 15.300 | 15.800 | 15.100 | 15.200 | 15.200 | 9,987,338 |
| 2025-02-27 | 15.900 | 16.100 | 15.300 | 15.400 | 15.400 | 12,226,911 |
| 2025-02-26 | 16.400 | 17.000 | 15.850 | 15.850 | 15.850 | 18,713,221 |
| 2025-02-25 | 17.100 | 17.250 | 16.300 | 16.500 | 16.500 | 15,948,240 |
| 2025-02-24 | 18.150 | 18.150 | 17.000 | 17.100 | 17.100 | 44,029,774 |
| 2025-02-21 | 15.100 | 16.600 | 15.100 | 16.600 | 16.600 | 14,832,472 |
| 2025-02-20 | 15.350 | 15.350 | 15.050 | 15.100 | 15.100 | 2,348,540 |
| 2025-02-19 | 15.150 | 15.250 | 14.900 | 15.100 | 15.100 | 3,086,969 |
| 2025-02-18 | 15.600 | 15.600 | 15.050 | 15.050 | 15.050 | 4,413,629 |
| 2025-02-17 | 15.300 | 15.850 | 15.100 | 15.450 | 15.450 | 9,114,848 |
| 2025-02-14 | 15.050 | 15.450 | 14.900 | 15.000 | 15.000 | 5,875,097 |
| 2025-02-13 | 15.000 | 15.500 | 14.800 | 14.950 | 14.950 | 6,621,856 |
| 2025-02-12 | 14.600 | 15.100 | 14.500 | 14.850 | 14.850 | 7,013,457 |
| 2025-02-11 | 14.400 | 14.750 | 14.350 | 14.500 | 14.500 | 3,835,473 |
| 2025-02-10 | 14.250 | 14.500 | 14.050 | 14.200 | 14.200 | 2,038,143 |
| 2025-02-07 | 14.300 | 14.400 | 14.050 | 14.250 | 14.250 | 1,894,370 |
| 2025-02-06 | 14.300 | 14.600 | 14.200 | 14.300 | 14.300 | 3,824,012 |
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.