Sanyang Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 75.900 | 76.900 | 75.800 | 76.500 | 76.500 | 1,264,653 |
| 2024-07-30 | 75.200 | 76.000 | 74.000 | 76.000 | 76.000 | 2,827,424 |
| 2024-07-29 | 77.500 | 79.200 | 75.400 | 75.400 | 75.400 | 4,962,331 |
| 2024-07-26 | 76.500 | 77.500 | 75.800 | 76.800 | 76.800 | 6,270,185 |
| 2024-07-23 | 77.300 | 79.600 | 77.300 | 78.200 | 78.200 | 5,194,827 |
| 2024-07-22 | 78.700 | 78.900 | 76.500 | 77.000 | 77.000 | 6,644,077 |
| 2024-07-19 | 80.600 | 80.600 | 78.400 | 78.700 | 78.700 | 5,487,923 |
| 2024-07-18 | 81.100 | 81.700 | 80.300 | 80.700 | 80.700 | 5,582,381 |
| 2024-07-17 | 82.800 | 83.200 | 81.600 | 82.100 | 82.100 | 6,178,399 |
| 2024-07-16 | 81.900 | 84.000 | 81.000 | 82.500 | 82.500 | 12,880,256 |
| 2024-07-15 | 80.100 | 81.300 | 79.900 | 81.200 | 81.200 | 3,542,530 |
| 2024-07-12 | 80.200 | 81.000 | 79.500 | 80.000 | 80.000 | 2,613,939 |
| 2024-07-11 | 81.500 | 81.600 | 80.300 | 80.800 | 80.800 | 3,928,620 |
| 2024-07-10 | 79.200 | 81.700 | 79.200 | 81.700 | 81.700 | 8,467,225 |
| 2024-07-09 | 80.600 | 80.600 | 78.700 | 78.900 | 78.900 | 2,702,202 |
| 2024-07-08 | 79.600 | 80.500 | 78.800 | 80.100 | 80.100 | 4,149,426 |
| 2024-07-05 | 77.900 | 79.500 | 77.000 | 79.500 | 79.500 | 5,795,541 |
| 2024-07-04 | 79.100 | 80.000 | 77.800 | 77.900 | 77.900 | 6,659,352 |
| 2024-07-03 | 79.300 | 79.800 | 78.500 | 79.300 | 79.300 | 6,615,344 |
| 2024-07-02 | 78.900 | 79.300 | 77.700 | 79.100 | 79.100 | 2,571,392 |
| 2024-07-01 | 79.000 | 79.500 | 78.600 | 78.800 | 78.800 | 2,160,247 |
| 2024-06-28 | 78.700 | 79.500 | 78.600 | 78.900 | 78.900 | 2,590,027 |
| 2024-06-27 | 80.000 | 80.000 | 78.500 | 78.500 | 78.500 | 2,937,980 |
| 2024-06-26 | 80.800 | 80.800 | 79.500 | 79.500 | 79.500 | 4,529,112 |
| 2024-06-25 | 82.000 | 82.000 | 80.300 | 80.900 | 80.900 | 4,116,334 |
| 2024-06-24 | 82.000 | 82.400 | 81.000 | 81.900 | 81.900 | 7,019,470 |
| 2024-06-21 | 80.300 | 82.000 | 79.700 | 82.000 | 82.000 | 9,402,660 |
| 2024-06-20 | 81.000 | 81.100 | 79.300 | 80.400 | 80.400 | 6,396,314 |
| 2024-06-19 | 81.000 | 81.700 | 79.600 | 80.400 | 80.400 | 11,644,076 |
| 2024-06-18 | 79.000 | 80.700 | 78.100 | 80.300 | 80.300 | 13,103,679 |
| 2024-06-17 | 76.700 | 78.500 | 76.500 | 78.500 | 78.500 | 4,671,604 |
| 2024-06-14 | 77.000 | 77.200 | 76.200 | 76.600 | 76.600 | 2,648,945 |
| 2024-06-13 | 77.800 | 78.000 | 76.700 | 76.900 | 76.900 | 3,784,430 |
| 2024-06-12 | 78.300 | 79.100 | 77.400 | 77.700 | 77.700 | 5,745,476 |
| 2024-06-11 | 76.900 | 77.400 | 76.600 | 76.800 | 76.800 | 3,051,196 |
| 2024-06-07 | 76.000 | 77.200 | 75.800 | 76.700 | 76.700 | 1,819,000 |
| 2024-06-06 | 76.600 | 76.700 | 75.600 | 76.200 | 76.200 | 2,969,237 |
| 2024-06-05 | 77.300 | 77.300 | 76.200 | 76.500 | 76.500 | 2,436,361 |
| 2024-06-04 | 76.700 | 77.200 | 76.100 | 77.000 | 77.000 | 2,952,028 |
| 2024-06-03 | 75.900 | 76.700 | 75.700 | 76.700 | 76.700 | 2,690,043 |
| 2024-05-31 | 76.600 | 77.000 | 75.700 | 75.700 | 75.700 | 2,735,670 |
| 2024-05-30 | 76.200 | 77.200 | 75.700 | 75.900 | 75.900 | 2,554,365 |
| 2024-05-29 | 77.600 | 78.000 | 76.400 | 76.500 | 76.500 | 5,005,448 |
| 2024-05-28 | 78.300 | 78.700 | 77.500 | 77.600 | 77.600 | 4,948,259 |
| 2024-05-27 | 78.600 | 78.800 | 77.200 | 78.700 | 78.700 | 7,025,910 |
| 2024-05-24 | 75.300 | 78.200 | 75.200 | 78.200 | 78.200 | 10,217,300 |
| 2024-05-23 | 77.500 | 77.600 | 75.500 | 76.100 | 76.100 | 14,585,053 |
| 2024-05-22 | 79.200 | 79.700 | 77.700 | 77.700 | 77.700 | 12,005,194 |
| 2024-05-21 | 80.300 | 80.800 | 78.700 | 79.100 | 79.100 | 11,027,473 |
| 2024-05-20 | 82.300 | 82.400 | 79.000 | 79.800 | 79.800 | 17,434,238 |
| 2024-05-17 | 78.400 | 81.100 | 78.100 | 80.700 | 80.700 | 12,757,674 |
| 2024-05-16 | 78.800 | 79.300 | 78.100 | 78.400 | 78.400 | 5,591,607 |
| 2024-05-15 | 78.800 | 80.600 | 78.100 | 78.100 | 78.100 | 10,293,849 |
| 2024-05-14 | 78.000 | 79.000 | 77.600 | 77.800 | 77.800 | 6,139,696 |
| 2024-05-13 | 78.600 | 78.600 | 77.000 | 77.500 | 77.500 | 6,182,013 |
| 2024-05-10 | 79.400 | 79.900 | 78.100 | 78.600 | 78.600 | 7,512,931 |
| 2024-05-09 | 81.400 | 82.200 | 79.200 | 79.200 | 79.200 | 9,348,419 |
| 2024-05-08 | 82.400 | 83.000 | 80.900 | 81.400 | 81.400 | 6,772,200 |
| 2024-05-07 | 84.200 | 84.700 | 80.500 | 82.000 | 82.000 | 13,287,474 |
| 2024-05-06 | 86.300 | 86.800 | 84.000 | 84.000 | 84.000 | 9,305,012 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-25 | 1.8000 TWD |
| 2022-07-20 | 1.3002 TWD |
| 2021-08-10 | 1.3089 TWD |
| 2020-07-21 | 1.0101 TWD |
| 2019-07-19 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.