Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	35.500	35.750	35.250	35.550	34.720	1,073,363
2023-02-06	35.750	36.050	35.400	35.400	34.574	1,468,303
2023-02-03	35.700	35.850	35.550	35.700	34.867	2,001,196
2023-02-02	35.000	35.650	35.000	35.600	34.769	2,828,246
2023-02-01	35.100	35.300	34.850	35.000	34.183	1,872,968
2023-01-31	35.000	35.450	34.950	35.000	34.183	2,216,873
2023-01-30	34.350	35.650	34.350	35.250	34.427	4,468,132
2023-01-17	33.850	34.100	33.800	34.100	33.304	767,451
2023-01-16	34.200	34.300	33.800	33.950	33.157	1,374,919
2023-01-13	34.400	34.750	34.150	34.150	33.353	1,889,596
2023-01-12	34.050	34.400	33.750	34.200	33.402	2,467,813
2023-01-11	34.500	34.500	33.900	34.000	33.206	1,375,180
2023-01-10	34.600	34.600	34.350	34.450	33.646	787,303
2023-01-09	34.600	34.600	34.350	34.550	33.743	945,858
2023-01-06	34.200	34.450	34.150	34.300	33.499	1,520,466
2023-01-05	34.300	34.350	34.100	34.200	33.402	896,417
2023-01-04	34.250	34.400	34.100	34.200	33.402	1,057,917
2023-01-03	33.950	34.050	33.700	33.950	33.157	884,850
2022-12-30	33.850	34.050	33.700	33.850	33.060	806,964
2022-12-29	33.650	33.750	33.350	33.650	32.864	1,105,138
2022-12-28	33.950	34.200	33.600	33.700	32.913	1,555,398
2022-12-27	34.500	34.550	34.050	34.100	33.304	1,447,793
2022-12-26	33.750	34.350	33.750	34.350	33.548	1,561,445
2022-12-23	33.400	33.800	33.150	33.700	32.913	1,845,424
2022-12-22	33.950	34.000	33.550	33.550	32.767	1,665,684
2022-12-21	33.750	34.050	33.500	33.550	32.767	2,622,367
2022-12-20	34.850	35.100	33.200	33.450	32.669	9,503,643
2022-12-19	35.950	35.950	34.500	34.800	33.988	9,391,180
2022-12-16	36.450	36.600	35.900	35.950	35.111	5,067,023
2022-12-15	36.800	37.150	36.750	36.900	36.039	1,128,325
2022-12-14	36.450	36.850	36.150	36.800	35.941	2,396,429
2022-12-13	37.450	37.450	36.050	36.250	35.404	6,173,627
2022-12-12	37.300	37.450	36.800	37.400	36.527	2,025,506
2022-12-09	38.600	38.600	37.550	37.700	36.820	4,703,116
2022-12-08	37.250	38.300	37.100	38.300	37.406	5,577,712
2022-12-07	36.800	37.700	36.700	37.150	36.283	3,238,146
2022-12-06	37.750	37.850	36.800	36.800	35.941	4,585,200
2022-12-05	37.650	38.250	37.550	37.750	36.869	7,875,579
2022-12-02	36.750	37.800	36.750	37.250	36.380	9,353,973
2022-12-01	36.450	36.750	36.200	36.350	35.501	2,530,310
2022-11-30	36.250	36.550	35.850	36.200	35.355	3,954,674
2022-11-29	36.800	36.850	35.950	36.250	35.404	8,686,174
2022-11-28	35.950	36.700	35.350	36.350	35.501	2,715,137
2022-11-25	36.400	36.700	36.100	36.100	35.257	1,465,801
2022-11-24	36.650	36.850	36.100	36.300	35.453	2,645,127
2022-11-23	35.700	36.400	35.550	36.350	35.501	3,171,034
2022-11-22	35.950	35.950	35.350	35.450	34.622	1,786,233
2022-11-21	35.300	36.050	35.300	35.800	34.964	2,721,693
2022-11-18	35.600	35.750	35.200	35.200	34.378	2,410,208
2022-11-17	35.500	35.800	35.250	35.550	34.720	2,536,136
2022-11-16	35.700	36.050	35.250	35.500	34.671	2,654,477
2022-11-15	36.250	36.250	35.400	35.650	34.818	3,631,693
2022-11-14	35.950	36.150	35.200	36.150	35.306	4,823,887
2022-11-11	38.000	38.050	35.900	36.050	35.208	8,648,371
2022-11-10	38.600	38.950	37.300	37.350	36.478	3,445,860
2022-11-09	38.250	38.850	37.800	38.850	37.943	3,291,131
2022-11-08	38.600	38.900	37.850	37.950	37.064	1,620,104
2022-11-07	38.400	38.500	37.750	38.300	37.406	1,113,628
2022-11-04	38.300	38.450	37.850	38.050	37.162	1,382,480
2022-11-03	37.900	38.600	37.550	38.600	37.699	1,716,763

← NewerPage 16 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.