Sun Yad Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 14.750 | 15.300 | 14.500 | 15.250 | 15.250 | 3,282,584 |
| 2024-10-30 | 14.550 | 14.850 | 14.500 | 14.750 | 14.750 | 3,499,468 |
| 2024-10-29 | 14.950 | 14.950 | 14.500 | 14.600 | 14.600 | 3,017,084 |
| 2024-10-28 | 15.050 | 15.100 | 14.750 | 14.950 | 14.950 | 3,041,619 |
| 2024-10-25 | 15.250 | 15.250 | 14.850 | 14.900 | 14.900 | 2,655,675 |
| 2024-10-24 | 15.500 | 15.500 | 15.000 | 15.050 | 15.050 | 3,858,451 |
| 2024-10-23 | 15.550 | 15.700 | 15.450 | 15.500 | 15.500 | 2,686,564 |
| 2024-10-22 | 15.650 | 15.650 | 15.350 | 15.450 | 15.450 | 1,509,094 |
| 2024-10-21 | 15.600 | 15.650 | 15.350 | 15.650 | 15.650 | 1,437,421 |
| 2024-10-18 | 15.800 | 15.800 | 15.400 | 15.500 | 15.500 | 1,737,868 |
| 2024-10-17 | 15.800 | 15.950 | 15.600 | 15.750 | 15.750 | 1,725,343 |
| 2024-10-16 | 15.650 | 15.700 | 15.400 | 15.700 | 15.700 | 1,878,504 |
| 2024-10-15 | 16.000 | 16.250 | 15.650 | 15.650 | 15.650 | 3,853,853 |
| 2024-10-14 | 15.600 | 15.900 | 15.500 | 15.800 | 15.800 | 4,817,394 |
| 2024-10-11 | 15.750 | 15.950 | 15.200 | 15.250 | 15.250 | 5,742,644 |
| 2024-10-09 | 16.200 | 16.300 | 15.200 | 15.350 | 15.350 | 14,019,466 |
| 2024-10-08 | 16.600 | 16.600 | 16.000 | 16.400 | 16.400 | 6,139,196 |
| 2024-10-07 | 16.700 | 16.850 | 16.550 | 16.550 | 16.550 | 3,601,703 |
| 2024-10-04 | 16.950 | 16.950 | 16.500 | 16.700 | 16.700 | 3,901,330 |
| 2024-10-01 | 17.000 | 17.000 | 16.700 | 16.950 | 16.950 | 3,124,811 |
| 2024-09-30 | 17.100 | 17.100 | 16.800 | 16.850 | 16.850 | 2,742,308 |
| 2024-09-27 | 17.050 | 17.300 | 16.900 | 17.200 | 17.200 | 3,638,740 |
| 2024-09-26 | 17.250 | 17.250 | 16.800 | 16.850 | 16.850 | 3,080,583 |
| 2024-09-25 | 17.000 | 17.500 | 16.900 | 17.000 | 17.000 | 5,064,814 |
| 2024-09-24 | 16.950 | 17.100 | 16.600 | 16.650 | 16.650 | 6,902,005 |
| 2024-09-23 | 17.100 | 17.100 | 16.550 | 16.850 | 16.850 | 9,849,920 |
| 2024-09-20 | 18.550 | 18.600 | 17.350 | 17.500 | 17.500 | 17,112,041 |
| 2024-09-19 | 18.850 | 19.200 | 18.700 | 19.150 | 19.150 | 3,580,495 |
| 2024-09-18 | 18.950 | 18.950 | 18.650 | 18.650 | 18.650 | 2,251,917 |
| 2024-09-16 | 18.500 | 18.850 | 18.450 | 18.700 | 18.700 | 3,075,232 |
| 2024-09-13 | 18.250 | 18.850 | 18.250 | 18.500 | 18.500 | 4,075,498 |
| 2024-09-12 | 17.950 | 18.200 | 17.800 | 18.100 | 18.100 | 2,340,738 |
| 2024-09-11 | 17.750 | 17.950 | 17.500 | 17.700 | 17.700 | 5,055,803 |
| 2024-09-10 | 18.700 | 18.750 | 17.550 | 17.750 | 17.750 | 8,907,247 |
| 2024-09-09 | 18.000 | 18.500 | 18.000 | 18.400 | 18.400 | 4,259,041 |
| 2024-09-06 | 19.050 | 19.050 | 18.550 | 18.550 | 18.550 | 3,590,321 |
| 2024-09-05 | 19.050 | 19.400 | 18.550 | 18.800 | 18.800 | 6,472,828 |
| 2024-09-04 | 19.000 | 19.450 | 18.350 | 18.800 | 18.800 | 9,601,322 |
| 2024-09-03 | 20.250 | 20.650 | 19.800 | 19.800 | 19.800 | 7,341,474 |
| 2024-09-02 | 20.550 | 21.150 | 20.000 | 20.000 | 20.000 | 10,324,889 |
| 2024-08-30 | 20.050 | 20.600 | 19.800 | 20.350 | 20.350 | 12,877,355 |
| 2024-08-29 | 19.600 | 20.650 | 19.400 | 19.950 | 19.950 | 13,862,559 |
| 2024-08-28 | 19.350 | 19.800 | 19.200 | 19.500 | 19.500 | 7,318,751 |
| 2024-08-27 | 19.300 | 19.450 | 18.950 | 19.350 | 19.350 | 7,477,931 |
| 2024-08-26 | 20.250 | 20.400 | 19.350 | 19.350 | 19.350 | 9,373,898 |
| 2024-08-23 | 20.650 | 20.650 | 19.950 | 20.100 | 20.100 | 9,606,934 |
| 2024-08-22 | 20.800 | 21.250 | 20.350 | 20.750 | 20.750 | 12,158,006 |
| 2024-08-21 | 21.000 | 21.450 | 20.300 | 20.750 | 20.750 | 11,434,013 |
| 2024-08-20 | 21.250 | 21.350 | 20.700 | 21.000 | 21.000 | 12,795,131 |
| 2024-08-19 | 20.700 | 21.300 | 20.150 | 21.050 | 21.050 | 15,037,327 |
| 2024-08-16 | 19.950 | 21.300 | 19.650 | 20.500 | 20.500 | 21,474,444 |
| 2024-08-15 | 19.500 | 19.950 | 19.200 | 19.550 | 19.550 | 6,310,503 |
| 2024-08-14 | 19.900 | 20.000 | 19.400 | 19.500 | 19.500 | 6,845,630 |
| 2024-08-13 | 19.900 | 20.000 | 19.450 | 19.550 | 19.550 | 5,416,172 |
| 2024-08-12 | 20.100 | 20.400 | 19.750 | 19.850 | 19.850 | 10,181,577 |
| 2024-08-09 | 19.600 | 20.200 | 19.350 | 19.450 | 19.450 | 11,707,894 |
| 2024-08-08 | 19.250 | 19.450 | 18.400 | 18.900 | 18.900 | 9,706,102 |
| 2024-08-07 | 18.100 | 19.800 | 18.100 | 19.350 | 19.350 | 13,724,261 |
| 2024-08-06 | 19.800 | 19.850 | 17.500 | 18.050 | 18.050 | 23,614,872 |
| 2024-08-05 | 21.250 | 21.300 | 19.400 | 19.400 | 19.400 | 20,914,223 |
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.