Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	58.500	59.800	58.300	59.300	57.916	13,584,420
2023-05-09	60.000	60.600	57.700	58.200	56.841	19,715,470
2023-05-08	59.400	60.200	58.600	60.100	58.697	15,506,085
2023-05-05	59.300	60.300	58.300	59.200	57.818	19,059,368
2023-05-04	58.700	61.400	58.200	60.000	58.599	49,914,357
2023-05-03	57.600	58.500	57.100	57.700	56.353	21,534,650
2023-05-02	55.000	58.500	54.600	58.500	57.134	38,646,778
2023-04-28	54.600	57.200	53.200	54.700	53.423	26,053,827
2023-04-27	54.200	55.300	53.300	53.800	52.544	14,821,148
2023-04-26	53.200	54.800	52.600	53.200	51.958	19,573,873
2023-04-25	53.800	58.100	52.900	53.200	51.958	53,197,096
2023-04-24	53.400	54.300	52.800	52.900	51.665	9,974,812
2023-04-21	54.200	56.200	52.100	53.500	52.251	42,633,125
2023-04-20	53.300	54.400	52.000	53.000	51.763	16,789,034
2023-04-19	53.700	55.400	52.700	54.000	52.739	18,519,700
2023-04-18	53.800	55.100	52.400	53.200	51.958	20,605,886
2023-04-17	54.500	56.600	52.000	54.400	53.130	48,341,732
2023-04-14	52.100	52.100	52.100	52.100	50.884	10,458,074
2023-04-13	49.050	49.400	47.250	47.450	46.342	27,359,288
2023-04-12	45.950	50.000	45.700	50.000	48.833	36,069,994
2023-04-11	46.200	47.450	44.800	45.500	44.438	48,269,884
2023-04-10	42.000	45.250	41.550	45.250	44.194	17,009,152
2023-04-07	39.650	41.200	39.650	41.150	40.189	10,651,473
2023-04-06	39.000	39.650	38.750	39.550	38.627	2,669,805
2023-03-31	39.200	39.350	39.000	39.000	38.090	2,020,094
2023-03-30	39.100	39.150	38.850	39.050	38.138	1,411,298
2023-03-29	38.550	39.150	38.400	39.100	38.187	2,520,008
2023-03-28	39.750	39.750	38.300	38.500	37.601	6,568,906
2023-03-27	39.200	40.250	39.200	39.850	38.920	6,557,680
2023-03-24	38.900	39.150	38.750	38.850	37.943	2,129,927
2023-03-23	39.100	39.200	38.700	38.850	37.943	2,792,850
2023-03-22	39.000	39.400	38.900	39.300	38.383	3,765,268
2023-03-21	38.900	38.950	38.500	38.550	37.650	3,592,020
2023-03-20	39.000	39.050	38.550	38.750	37.845	2,162,717
2023-03-17	39.300	39.350	38.650	38.900	37.992	2,570,011
2023-03-16	39.600	39.750	38.200	38.800	37.894	7,109,028
2023-03-15	39.950	40.500	39.650	39.800	38.871	3,930,491
2023-03-14	40.300	40.700	39.800	40.000	39.066	3,520,082
2023-03-13	40.900	41.450	39.850	40.650	39.701	7,070,005
2023-03-10	41.050	41.300	40.200	40.200	39.262	5,490,730
2023-03-09	41.800	41.850	40.600	41.650	40.678	4,569,980
2023-03-08	41.000	41.750	40.750	41.650	40.678	4,662,217
2023-03-07	40.400	41.000	40.300	41.000	40.043	6,821,524
2023-03-06	39.600	40.350	39.500	40.200	39.262	4,716,892
2023-03-03	39.850	39.850	39.350	39.450	38.529	2,219,270
2023-03-02	39.500	39.800	39.150	39.400	38.480	2,633,423
2023-03-01	39.600	39.650	39.100	39.350	38.431	3,269,735
2023-02-24	40.050	40.250	39.600	39.800	38.871	3,538,198
2023-02-23	39.650	40.200	39.650	40.150	39.213	5,207,757
2023-02-22	39.200	39.550	38.600	39.450	38.529	7,499,018
2023-02-21	39.800	40.900	39.550	39.800	38.871	12,146,146
2023-02-20	39.800	39.900	38.900	39.300	38.383	6,952,392
2023-02-17	38.500	39.550	38.250	39.400	38.480	8,652,436
2023-02-16	37.950	38.850	37.650	38.850	37.943	9,291,090
2023-02-15	38.000	39.550	37.900	38.300	37.406	24,803,998
2023-02-14	37.150	37.150	36.550	37.050	36.185	4,070,537
2023-02-13	35.900	37.400	35.850	37.150	36.283	8,336,637
2023-02-10	35.800	35.850	35.350	35.500	34.671	1,906,361
2023-02-09	35.650	36.000	35.600	35.650	34.818	1,457,082
2023-02-08	36.000	36.000	35.500	35.700	34.867	1,698,023

← NewerPage 15 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.