Sun Yad Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 14.100 | 14.400 | 14.050 | 14.150 | 14.150 | 1,881,279 |
| 2025-02-04 | 13.950 | 14.350 | 13.800 | 13.950 | 13.950 | 2,673,456 |
| 2025-02-03 | 13.650 | 14.100 | 13.400 | 13.850 | 13.850 | 3,564,658 |
| 2025-01-22 | 13.800 | 13.800 | 13.550 | 13.650 | 13.650 | 1,857,044 |
| 2025-01-21 | 13.900 | 13.900 | 13.650 | 13.650 | 13.650 | 1,509,252 |
| 2025-01-20 | 14.050 | 14.100 | 13.650 | 13.900 | 13.900 | 2,332,911 |
| 2025-01-17 | 14.100 | 14.200 | 13.800 | 13.800 | 13.800 | 1,762,746 |
| 2025-01-16 | 14.400 | 14.400 | 14.000 | 14.100 | 14.100 | 3,553,520 |
| 2025-01-15 | 13.700 | 14.700 | 13.550 | 14.350 | 14.350 | 6,207,873 |
| 2025-01-14 | 13.300 | 13.650 | 13.100 | 13.650 | 13.650 | 2,991,642 |
| 2025-01-13 | 13.950 | 14.100 | 13.100 | 13.150 | 13.150 | 5,625,058 |
| 2025-01-10 | 13.750 | 13.950 | 13.650 | 13.750 | 13.750 | 2,612,961 |
| 2025-01-09 | 14.400 | 14.450 | 13.800 | 13.800 | 13.800 | 6,819,974 |
| 2025-01-08 | 14.800 | 14.950 | 14.600 | 14.700 | 14.700 | 3,371,551 |
| 2025-01-07 | 15.250 | 15.600 | 14.750 | 14.750 | 14.750 | 4,974,046 |
| 2025-01-06 | 15.800 | 15.950 | 15.150 | 15.150 | 15.150 | 6,160,190 |
| 2025-01-03 | 16.250 | 17.300 | 15.350 | 15.550 | 15.550 | 38,629,987 |
| 2025-01-02 | 15.250 | 16.500 | 15.000 | 16.300 | 16.300 | 25,569,890 |
| 2024-12-31 | 14.850 | 15.050 | 14.450 | 15.000 | 15.000 | 5,374,934 |
| 2024-12-30 | 14.100 | 15.050 | 14.100 | 14.600 | 14.600 | 8,539,769 |
| 2024-12-27 | 14.050 | 14.100 | 13.900 | 13.950 | 13.950 | 856,874 |
| 2024-12-26 | 14.100 | 14.250 | 13.900 | 14.050 | 14.050 | 807,692 |
| 2024-12-25 | 14.050 | 14.200 | 13.950 | 14.100 | 14.100 | 822,622 |
| 2024-12-24 | 14.100 | 14.300 | 13.900 | 14.000 | 14.000 | 1,628,195 |
| 2024-12-23 | 13.800 | 14.150 | 13.800 | 14.000 | 14.000 | 2,753,700 |
| 2024-12-20 | 13.950 | 14.150 | 13.650 | 13.650 | 13.650 | 1,572,759 |
| 2024-12-19 | 13.900 | 14.000 | 13.650 | 13.850 | 13.850 | 1,833,241 |
| 2024-12-18 | 14.000 | 14.250 | 13.850 | 14.000 | 14.000 | 2,112,686 |
| 2024-12-17 | 13.850 | 14.050 | 13.700 | 13.950 | 13.950 | 1,932,144 |
| 2024-12-16 | 14.100 | 14.400 | 13.750 | 13.750 | 13.750 | 2,724,501 |
| 2024-12-13 | 14.600 | 15.100 | 13.950 | 13.950 | 13.950 | 7,621,909 |
| 2024-12-12 | 14.600 | 14.750 | 14.450 | 14.500 | 14.500 | 1,500,689 |
| 2024-12-11 | 14.600 | 14.850 | 14.350 | 14.350 | 14.350 | 1,335,306 |
| 2024-12-10 | 14.850 | 14.900 | 14.450 | 14.500 | 14.500 | 2,004,926 |
| 2024-12-09 | 14.850 | 14.900 | 14.600 | 14.600 | 14.600 | 1,114,941 |
| 2024-12-06 | 14.650 | 14.900 | 14.650 | 14.750 | 14.750 | 1,272,484 |
| 2024-12-05 | 14.900 | 15.150 | 14.600 | 14.650 | 14.650 | 2,546,412 |
| 2024-12-04 | 15.150 | 15.200 | 14.800 | 14.850 | 14.850 | 1,589,348 |
| 2024-12-03 | 15.300 | 15.400 | 14.850 | 15.000 | 15.000 | 3,245,324 |
| 2024-12-02 | 14.600 | 15.300 | 14.600 | 14.950 | 14.950 | 4,363,530 |
| 2024-11-29 | 14.300 | 14.550 | 14.250 | 14.400 | 14.400 | 1,244,194 |
| 2024-11-28 | 14.500 | 14.650 | 14.050 | 14.250 | 14.250 | 2,191,273 |
| 2024-11-27 | 15.150 | 15.150 | 14.450 | 14.500 | 14.500 | 2,479,162 |
| 2024-11-26 | 15.150 | 15.300 | 15.000 | 15.050 | 15.050 | 1,819,828 |
| 2024-11-25 | 14.950 | 15.450 | 14.950 | 15.100 | 15.100 | 3,125,460 |
| 2024-11-22 | 15.050 | 15.150 | 14.700 | 14.800 | 14.800 | 1,215,160 |
| 2024-11-21 | 14.500 | 15.000 | 14.500 | 14.800 | 14.800 | 2,657,541 |
| 2024-11-20 | 14.800 | 14.850 | 14.400 | 14.500 | 14.500 | 2,422,329 |
| 2024-11-19 | 14.700 | 14.850 | 14.650 | 14.700 | 14.700 | 1,562,588 |
| 2024-11-18 | 15.000 | 15.050 | 14.700 | 14.700 | 14.700 | 1,136,100 |
| 2024-11-15 | 14.650 | 15.300 | 14.650 | 15.000 | 15.000 | 2,898,216 |
| 2024-11-14 | 15.150 | 15.150 | 14.600 | 14.650 | 14.650 | 1,868,919 |
| 2024-11-13 | 15.000 | 15.250 | 14.800 | 15.000 | 15.000 | 1,973,910 |
| 2024-11-12 | 15.500 | 15.700 | 14.700 | 15.000 | 15.000 | 4,990,088 |
| 2024-11-11 | 15.000 | 15.100 | 14.800 | 15.000 | 15.000 | 1,239,827 |
| 2024-11-08 | 15.300 | 15.350 | 14.900 | 14.950 | 14.950 | 1,632,917 |
| 2024-11-07 | 15.100 | 15.450 | 15.100 | 15.100 | 15.100 | 1,925,334 |
| 2024-11-06 | 15.000 | 15.200 | 14.800 | 14.950 | 14.950 | 1,777,534 |
| 2024-11-05 | 14.850 | 15.050 | 14.750 | 14.800 | 14.800 | 1,329,900 |
| 2024-11-04 | 15.250 | 15.350 | 14.800 | 14.800 | 14.800 | 2,163,023 |
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.