Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	68.200	69.300	68.200	68.900	68.900	2,360,457
2023-11-01	67.300	67.400	66.500	67.300	67.300	2,018,995
2023-10-31	68.800	69.300	66.500	66.500	66.500	3,892,078
2023-10-30	68.900	68.900	67.700	67.700	67.700	2,449,702
2023-10-27	69.700	70.000	68.300	68.300	68.300	3,593,726
2023-10-26	69.600	71.200	69.300	69.600	69.600	2,794,884
2023-10-25	70.400	71.600	70.300	70.800	70.800	3,046,102
2023-10-24	68.800	70.000	68.000	70.000	70.000	3,015,575
2023-10-23	67.500	68.900	66.900	68.500	68.500	2,396,901
2023-10-20	68.900	68.900	66.800	67.800	67.800	4,246,192
2023-10-19	67.400	68.900	67.300	68.900	68.900	4,471,262
2023-10-18	71.000	71.300	68.200	68.200	68.200	9,905,443
2023-10-17	72.200	72.400	70.700	70.800	70.800	5,137,371
2023-10-16	73.200	73.300	71.100	71.300	71.300	8,919,834
2023-10-13	73.400	74.900	73.000	73.600	73.600	3,937,788
2023-10-12	72.600	74.300	71.900	73.900	73.900	4,837,820
2023-10-11	74.500	74.600	72.400	72.400	72.400	5,575,911
2023-10-06	74.300	74.500	73.600	73.800	73.800	2,702,201
2023-10-05	74.000	74.500	73.400	73.900	73.900	3,513,585
2023-10-04	75.000	75.500	73.300	73.400	73.400	8,491,087
2023-10-03	77.100	78.000	75.600	75.700	75.700	5,792,046
2023-10-02	78.200	78.500	76.600	76.600	76.600	7,616,305
2023-09-28	75.700	78.500	75.100	77.700	77.700	11,504,917
2023-09-27	75.500	76.700	74.800	75.100	75.100	6,168,163
2023-09-26	76.900	78.800	75.700	75.900	75.900	16,020,843
2023-09-25	72.600	77.700	72.600	77.600	77.600	14,673,836
2023-09-22	72.800	72.900	71.800	72.300	72.300	3,992,975
2023-09-21	75.300	75.600	73.400	73.400	73.400	4,384,337
2023-09-20	76.300	76.800	75.000	75.400	75.400	5,221,621
2023-09-19	74.400	76.900	74.400	75.800	75.800	12,064,518
2023-09-18	74.300	74.800	73.600	73.900	73.900	2,319,291
2023-09-15	73.100	74.400	72.400	74.300	74.300	4,061,684
2023-09-14	72.000	72.800	71.800	72.700	72.700	2,567,133
2023-09-13	71.600	72.600	71.300	72.000	72.000	2,463,901
2023-09-12	72.100	72.600	71.400	71.600	71.600	6,419,720
2023-09-11	74.200	75.000	73.000	73.000	73.000	4,244,254
2023-09-08	75.500	75.500	74.200	74.400	74.400	3,010,343
2023-09-07	75.100	75.900	74.700	75.400	75.400	3,626,241
2023-09-06	75.600	77.000	75.100	75.300	75.300	6,411,593
2023-09-05	76.000	76.600	74.200	76.300	76.300	8,687,359
2023-09-04	76.000	77.700	75.300	75.500	75.500	14,610,105
2023-09-01	74.300	78.000	73.900	75.500	75.500	17,086,108
2023-08-31	74.000	74.600	73.000	74.300	74.300	5,348,372
2023-08-30	72.400	74.500	72.000	74.000	74.000	7,459,321
2023-08-29	71.000	71.900	70.400	71.900	71.900	3,710,123
2023-08-28	72.300	72.600	70.600	70.600	70.600	5,546,097
2023-08-25	71.800	73.900	70.800	71.500	71.500	6,530,808
2023-08-24	71.800	72.400	70.800	71.800	71.800	5,061,687
2023-08-23	71.100	71.800	70.800	71.300	71.300	3,282,155
2023-08-22	72.300	72.500	70.900	71.000	71.000	3,811,659
2023-08-21	71.900	72.400	71.400	71.700	71.700	4,487,287
2023-08-18	73.500	74.600	71.200	71.500	71.500	8,063,942
2023-08-17	71.300	73.800	71.200	73.400	73.400	9,402,693
2023-08-16	72.300	72.400	70.800	71.700	71.700	12,263,201
2023-08-15	75.100	75.400	72.100	73.000	73.000	16,319,972
2023-08-14	78.400	79.300	73.800	74.200	74.200	17,611,886
2023-08-11	79.700	80.000	77.500	77.500	77.500	11,543,554
2023-08-10	81.600	81.800	78.600	79.000	79.000	14,179,908
2023-08-09	82.300	83.400	80.500	82.300	82.300	20,083,524
2023-08-08	79.200	84.000	78.300	83.400	83.400	25,720,612

← NewerPage 13 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.