Sanyang Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 86.300 | 86.800 | 84.000 | 84.000 | 84.000 | 9,305,012 |
| 2024-05-03 | 87.600 | 88.200 | 85.100 | 85.500 | 85.500 | 11,653,373 |
| 2024-05-02 | 84.400 | 89.600 | 83.900 | 87.600 | 87.600 | 22,607,519 |
| 2024-04-30 | 86.200 | 86.200 | 84.000 | 84.400 | 84.400 | 11,740,780 |
| 2024-04-29 | 84.800 | 86.700 | 84.100 | 85.300 | 85.300 | 17,039,922 |
| 2024-04-26 | 85.000 | 87.300 | 83.400 | 83.600 | 83.600 | 21,899,346 |
| 2024-04-25 | 82.800 | 85.500 | 81.800 | 84.400 | 84.400 | 30,460,328 |
| 2024-04-24 | 83.000 | 86.300 | 81.300 | 81.400 | 81.400 | 59,841,885 |
| 2024-04-23 | 76.500 | 81.500 | 76.400 | 81.500 | 81.500 | 40,311,545 |
| 2024-04-22 | 74.300 | 76.700 | 74.300 | 75.200 | 75.200 | 5,116,380 |
| 2024-04-19 | 75.000 | 75.800 | 72.900 | 74.100 | 74.100 | 4,868,510 |
| 2024-04-18 | 75.600 | 76.000 | 74.900 | 75.800 | 75.800 | 3,028,388 |
| 2024-04-17 | 73.000 | 76.800 | 73.000 | 75.500 | 75.500 | 6,907,976 |
| 2024-04-16 | 76.000 | 76.000 | 72.600 | 72.700 | 72.700 | 9,859,835 |
| 2024-04-15 | 75.200 | 77.500 | 74.600 | 76.100 | 76.100 | 6,278,518 |
| 2024-04-12 | 74.600 | 75.900 | 74.400 | 75.200 | 75.200 | 4,706,748 |
| 2024-04-11 | 74.700 | 75.400 | 74.400 | 74.500 | 74.500 | 3,132,412 |
| 2024-04-10 | 75.800 | 76.000 | 74.800 | 74.800 | 74.800 | 3,779,883 |
| 2024-04-09 | 76.000 | 76.200 | 75.300 | 75.800 | 75.800 | 2,232,378 |
| 2024-04-08 | 75.000 | 76.400 | 74.700 | 75.800 | 75.800 | 3,896,971 |
| 2024-04-03 | 74.700 | 75.000 | 74.100 | 74.600 | 74.600 | 2,019,785 |
| 2024-04-02 | 75.300 | 75.500 | 74.600 | 74.700 | 74.700 | 2,507,564 |
| 2024-04-01 | 75.000 | 75.600 | 75.000 | 75.100 | 75.100 | 1,927,305 |
| 2024-03-29 | 76.900 | 76.900 | 74.800 | 75.000 | 75.000 | 5,400,941 |
| 2024-03-28 | 75.500 | 77.200 | 75.500 | 76.600 | 76.600 | 4,312,503 |
| 2024-03-27 | 75.600 | 75.800 | 74.800 | 75.400 | 75.400 | 1,998,661 |
| 2024-03-26 | 76.000 | 77.600 | 74.600 | 75.300 | 75.300 | 5,103,087 |
| 2024-03-25 | 77.000 | 77.600 | 75.600 | 75.700 | 75.700 | 4,097,994 |
| 2024-03-22 | 77.400 | 78.400 | 76.800 | 76.800 | 76.800 | 4,506,156 |
| 2024-03-21 | 78.100 | 78.600 | 77.000 | 77.000 | 77.000 | 7,476,518 |
| 2024-03-20 | 75.800 | 79.300 | 75.300 | 78.000 | 78.000 | 16,321,429 |
| 2024-03-19 | 75.800 | 76.200 | 74.900 | 75.800 | 75.800 | 3,132,135 |
| 2024-03-18 | 74.000 | 76.300 | 73.800 | 75.500 | 75.500 | 5,177,509 |
| 2024-03-15 | 76.200 | 76.600 | 73.800 | 73.900 | 73.900 | 9,297,391 |
| 2024-03-14 | 76.100 | 77.700 | 75.600 | 75.600 | 75.600 | 5,864,654 |
| 2024-03-13 | 77.100 | 77.200 | 75.700 | 75.800 | 75.800 | 3,824,240 |
| 2024-03-12 | 75.500 | 76.800 | 74.800 | 76.800 | 76.800 | 4,403,575 |
| 2024-03-11 | 75.000 | 76.400 | 74.800 | 75.800 | 75.800 | 3,166,445 |
| 2024-03-08 | 76.000 | 76.200 | 73.800 | 74.500 | 74.500 | 7,111,519 |
| 2024-03-07 | 77.300 | 77.400 | 75.700 | 76.000 | 76.000 | 7,441,264 |
| 2024-03-06 | 77.000 | 79.300 | 76.600 | 77.200 | 77.200 | 12,019,471 |
| 2024-03-05 | 77.500 | 79.000 | 76.600 | 77.000 | 77.000 | 8,262,890 |
| 2024-03-04 | 79.700 | 80.200 | 76.000 | 77.500 | 77.500 | 17,265,734 |
| 2024-03-01 | 74.500 | 79.000 | 74.500 | 78.200 | 78.200 | 23,005,250 |
| 2024-02-29 | 73.900 | 74.700 | 73.400 | 74.700 | 74.700 | 2,372,475 |
| 2024-02-27 | 75.400 | 75.400 | 73.300 | 73.700 | 73.700 | 3,396,011 |
| 2024-02-26 | 73.300 | 75.600 | 73.300 | 75.100 | 75.100 | 5,325,409 |
| 2024-02-23 | 75.000 | 75.200 | 73.500 | 73.500 | 73.500 | 4,997,823 |
| 2024-02-22 | 74.800 | 75.000 | 74.100 | 74.900 | 74.900 | 3,622,710 |
| 2024-02-21 | 74.000 | 74.600 | 73.800 | 74.400 | 74.400 | 2,789,009 |
| 2024-02-20 | 74.000 | 74.600 | 73.300 | 74.000 | 74.000 | 2,772,022 |
| 2024-02-19 | 74.900 | 75.300 | 73.700 | 74.000 | 74.000 | 4,652,253 |
| 2024-02-16 | 73.000 | 74.800 | 73.000 | 74.300 | 74.300 | 10,399,162 |
| 2024-02-15 | 72.300 | 72.400 | 70.800 | 71.000 | 71.000 | 2,062,698 |
| 2024-02-05 | 71.900 | 72.200 | 71.300 | 72.000 | 72.000 | 2,081,663 |
| 2024-02-02 | 72.200 | 72.200 | 71.300 | 71.500 | 71.500 | 956,567 |
| 2024-02-01 | 70.700 | 71.800 | 70.700 | 71.800 | 71.800 | 1,573,395 |
| 2024-01-31 | 71.200 | 71.500 | 70.500 | 70.600 | 70.600 | 1,221,871 |
| 2024-01-30 | 72.100 | 72.100 | 71.300 | 71.300 | 71.300 | 1,275,356 |
| 2024-01-29 | 71.600 | 72.100 | 71.600 | 72.000 | 72.000 | 966,421 |
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.