Sanyang Motor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	71.600	72.400	71.600	71.800	71.800	2,162,913
2024-01-25	71.500	71.800	71.300	71.500	71.500	1,113,106
2024-01-24	71.200	71.900	71.100	71.400	71.400	1,837,251
2024-01-23	70.600	71.300	70.600	71.000	71.000	1,433,059
2024-01-22	70.000	70.600	69.700	70.500	70.500	1,458,784
2024-01-19	69.600	70.200	69.500	69.700	69.700	1,892,777
2024-01-18	68.700	69.300	68.300	68.600	68.600	2,063,417
2024-01-17	70.000	70.300	68.600	68.700	68.700	4,544,166
2024-01-16	70.800	71.000	69.900	70.200	70.200	3,983,149
2024-01-15	71.000	71.400	70.500	71.000	71.000	2,537,930
2024-01-12	70.900	71.500	70.700	70.900	70.900	1,489,905
2024-01-11	70.500	71.400	70.400	70.900	70.900	2,028,420
2024-01-10	71.500	71.500	70.600	70.800	70.800	2,530,532
2024-01-09	72.200	72.700	71.400	71.600	71.600	2,501,051
2024-01-08	72.700	72.800	71.700	71.800	71.800	1,827,004
2024-01-05	73.400	73.900	72.100	72.200	72.200	3,730,750
2024-01-04	75.500	76.700	73.100	73.400	73.400	14,968,842
2024-01-03	73.600	75.300	72.900	74.800	74.800	13,617,151
2024-01-02	71.400	73.200	71.100	73.200	73.200	4,938,192
2023-12-29	71.600	71.800	71.000	71.400	71.400	1,403,086
2023-12-28	70.800	71.600	70.700	71.600	71.600	1,886,603
2023-12-27	70.600	71.000	70.300	70.700	70.700	1,785,747
2023-12-26	71.200	71.200	70.100	70.600	70.600	1,983,648
2023-12-25	70.900	71.300	70.500	70.700	70.700	1,415,893
2023-12-22	70.500	71.000	70.300	70.600	70.600	1,217,648
2023-12-21	70.200	70.500	69.800	70.300	70.300	1,684,360
2023-12-20	70.600	70.900	70.300	70.600	70.600	1,417,609
2023-12-19	70.600	71.300	70.100	70.300	70.300	2,685,221
2023-12-18	72.100	72.200	70.700	70.800	70.800	5,165,381
2023-12-15	73.000	73.400	72.100	72.100	72.100	4,024,795
2023-12-14	73.600	73.800	72.900	72.900	72.900	1,952,785
2023-12-13	73.600	73.600	72.700	72.800	72.800	2,329,350
2023-12-12	74.000	74.300	73.200	73.200	73.200	3,016,400
2023-12-11	73.500	74.600	73.300	74.000	74.000	3,520,992
2023-12-08	73.500	73.600	72.700	73.200	73.200	1,748,715
2023-12-07	73.900	74.300	73.000	73.000	73.000	2,997,409
2023-12-06	73.000	74.400	72.800	73.700	73.700	3,978,407
2023-12-05	73.200	73.400	72.400	72.500	72.500	2,641,969
2023-12-04	74.000	74.000	73.200	73.200	73.200	1,931,034
2023-12-01	73.000	74.200	72.800	73.800	73.800	3,047,245
2023-11-30	73.600	73.600	72.700	72.800	72.800	2,753,138
2023-11-29	73.900	74.200	73.200	73.400	73.400	1,964,191
2023-11-28	73.400	73.800	73.200	73.500	73.500	2,105,312
2023-11-27	75.000	75.000	73.000	73.200	73.200	3,948,126
2023-11-24	74.900	75.500	74.400	74.700	74.700	5,940,934
2023-11-23	74.000	74.500	73.100	74.500	74.500	4,468,840
2023-11-22	73.500	73.900	72.800	73.800	73.800	2,722,133
2023-11-21	73.200	74.700	73.200	73.500	73.500	4,877,881
2023-11-20	73.500	73.600	72.300	73.000	73.000	2,444,913
2023-11-17	73.500	73.600	73.000	73.300	73.300	3,133,051
2023-11-16	72.700	73.400	72.500	73.300	73.300	4,325,267
2023-11-15	72.100	72.700	71.800	72.400	72.400	3,583,000
2023-11-14	73.000	73.700	71.500	71.500	71.500	6,552,634
2023-11-13	73.500	73.700	71.600	71.800	71.800	3,696,471
2023-11-10	72.600	73.000	72.200	73.000	73.000	2,390,215
2023-11-09	72.600	73.300	72.300	72.800	72.800	4,737,011
2023-11-08	72.300	72.700	71.700	72.400	72.400	4,964,335
2023-11-07	71.300	72.800	70.700	71.700	71.700	4,066,321
2023-11-06	70.300	72.800	70.000	71.500	71.500	5,945,919
2023-11-03	69.500	70.200	69.200	69.800	69.800	2,493,176

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.