Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	77.500	79.500	76.300	79.100	79.100	8,531,817
2023-08-04	80.600	81.700	76.800	77.500	77.500	20,089,793
2023-08-02	78.800	82.700	77.600	81.800	81.800	28,042,092
2023-08-01	79.900	80.300	77.300	78.800	78.800	10,738,409
2023-07-31	79.000	81.600	78.800	78.900	78.900	14,481,366
2023-07-28	77.900	78.400	76.400	78.400	78.400	5,795,510
2023-07-27	76.300	77.900	76.300	77.400	77.400	5,470,280
2023-07-26	79.000	79.000	76.100	76.100	76.100	6,272,857
2023-07-25	76.700	79.500	76.600	78.000	78.000	11,425,518
2023-07-24	78.100	78.200	76.500	77.100	75.300	10,760,599
2023-07-21	83.000	83.600	78.100	78.100	76.277	20,625,627
2023-07-20	80.000	85.500	79.600	83.000	81.062	31,740,609
2023-07-19	77.900	79.900	77.000	78.600	76.765	15,619,068
2023-07-18	79.200	79.500	76.500	77.000	75.202	12,389,901
2023-07-17	79.900	80.200	78.200	78.900	77.058	10,034,399
2023-07-14	81.000	81.400	80.000	80.100	78.230	5,720,352
2023-07-13	81.900	81.900	79.200	80.400	78.523	11,160,075
2023-07-12	82.400	82.600	80.300	80.800	78.914	11,423,289
2023-07-11	83.500	84.300	81.900	82.200	80.281	9,310,012
2023-07-10	83.700	84.000	81.500	83.100	81.160	10,820,148
2023-07-07	85.000	85.000	83.000	83.800	81.844	9,422,234
2023-07-06	84.900	87.200	84.400	85.200	83.211	7,484,466
2023-07-05	87.600	87.700	85.500	85.500	83.504	9,559,549
2023-07-04	87.500	89.800	87.300	87.300	85.262	16,709,467
2023-07-03	90.500	91.200	86.200	86.600	84.578	19,087,083
2023-06-30	87.000	90.600	86.000	89.500	87.411	14,120,854
2023-06-29	86.500	87.400	84.000	86.300	84.285	12,259,073
2023-06-28	86.900	87.500	84.800	86.300	84.285	12,334,431
2023-06-27	88.300	90.800	83.500	85.000	83.016	23,357,457
2023-06-26	89.700	90.800	87.000	88.300	86.239	12,150,095
2023-06-21	91.800	92.800	90.300	91.100	88.973	7,829,924
2023-06-20	93.300	93.500	88.700	91.500	89.364	21,855,166
2023-06-19	91.600	95.000	91.500	93.100	90.927	12,821,532
2023-06-16	93.600	94.200	91.600	91.800	89.657	14,601,383
2023-06-15	92.900	94.000	92.100	92.700	90.536	13,844,372
2023-06-14	93.500	94.300	91.100	91.700	89.559	16,790,544
2023-06-13	94.500	96.800	91.500	92.600	90.438	37,132,055
2023-06-12	99.000	99.300	93.000	93.200	91.024	28,726,702
2023-06-09	93.000	98.800	92.400	97.800	95.517	36,855,759
2023-06-08	95.300	96.400	92.200	92.200	90.048	30,693,786
2023-06-07	92.300	94.800	90.800	94.500	92.294	46,308,836
2023-06-06	90.100	95.500	88.500	91.500	89.364	49,847,893
2023-06-05	90.500	91.500	89.500	90.200	88.094	34,150,500
2023-06-02	81.600	88.100	81.600	88.100	86.043	35,121,802
2023-06-01	79.500	80.700	78.300	80.100	78.230	20,315,098
2023-05-31	75.000	79.800	75.000	79.600	77.742	31,078,330
2023-05-30	73.800	77.000	73.500	74.500	72.761	25,819,262
2023-05-29	71.200	74.600	71.000	74.200	72.468	23,893,878
2023-05-26	71.400	72.000	69.500	70.200	68.561	15,381,119
2023-05-25	72.500	73.900	71.500	71.500	69.831	17,940,647
2023-05-24	72.000	72.300	70.900	72.300	70.612	12,836,739
2023-05-23	72.800	73.200	71.300	72.500	70.807	19,758,183
2023-05-22	70.300	74.000	69.800	71.900	70.221	31,746,525
2023-05-19	69.500	72.900	69.000	70.000	68.366	40,776,619
2023-05-18	67.200	68.600	65.700	68.600	66.998	47,188,353
2023-05-17	61.000	66.700	60.400	66.300	64.752	49,305,088
2023-05-16	61.400	62.500	60.100	60.800	59.381	36,285,917
2023-05-15	59.500	61.300	59.000	61.300	59.869	23,657,270
2023-05-12	58.500	59.900	57.300	59.500	58.111	30,704,992
2023-05-11	60.000	60.600	57.000	57.400	56.060	20,834,032

← NewerPage 14 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.