Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	38.300	38.700	38.100	38.200	37.308	3,279,527
2022-11-01	36.550	38.400	36.450	38.300	37.406	4,834,715
2022-10-31	36.600	37.000	36.250	36.300	35.453	1,307,365
2022-10-28	36.050	36.500	35.950	36.100	35.257	1,228,488
2022-10-27	35.400	36.200	35.400	36.100	35.257	1,317,129
2022-10-26	35.850	35.950	35.050	35.350	34.525	2,698,669
2022-10-25	36.500	36.550	35.700	35.800	34.964	1,774,874
2022-10-24	36.450	36.750	36.200	36.400	35.550	1,783,579
2022-10-21	36.000	36.450	35.550	36.100	35.257	1,822,077
2022-10-20	35.900	35.950	35.450	35.750	34.915	3,908,305
2022-10-19	36.200	36.800	36.200	36.250	35.404	1,521,629
2022-10-18	37.000	37.200	35.850	36.250	35.404	2,158,292
2022-10-17	36.350	36.550	35.550	36.400	35.550	2,161,469
2022-10-14	37.100	37.400	36.800	36.850	35.990	2,259,973
2022-10-13	38.250	38.350	35.950	36.100	35.257	6,363,649
2022-10-12	38.200	38.650	37.600	38.500	37.601	3,025,221
2022-10-11	39.000	39.100	38.000	38.250	37.357	3,510,459
2022-10-07	38.500	39.700	38.500	39.550	38.627	4,666,800
2022-10-06	39.300	39.450	38.500	38.800	37.894	3,549,635
2022-10-05	38.550	38.800	37.900	38.600	37.699	4,657,506
2022-10-04	38.100	38.350	37.700	38.100	37.211	3,219,057
2022-10-03	38.050	38.650	37.350	37.350	36.478	4,810,104
2022-09-30	39.550	39.800	38.000	38.300	37.406	9,551,740
2022-09-29	41.350	41.950	39.200	40.100	39.164	13,599,431
2022-09-28	41.400	41.700	40.150	40.300	39.359	7,739,892
2022-09-27	40.050	41.700	39.600	41.700	40.727	15,352,098
2022-09-26	40.400	40.650	38.850	39.500	38.578	6,236,579
2022-09-23	41.000	41.750	40.150	40.300	39.359	5,018,717
2022-09-22	41.000	41.850	39.850	41.400	40.434	8,688,916
2022-09-21	39.200	42.050	39.200	40.950	39.994	16,404,669
2022-09-20	39.450	39.500	38.400	39.200	38.285	7,127,571
2022-09-19	38.500	39.600	38.100	39.050	38.138	9,707,023
2022-09-16	37.850	38.250	37.700	38.100	37.211	3,118,518
2022-09-15	38.250	38.300	37.500	37.850	36.966	4,044,564
2022-09-14	36.200	37.700	36.200	37.600	36.722	5,395,825
2022-09-13	36.850	37.350	36.650	36.800	35.941	2,098,560
2022-09-12	36.900	37.000	36.400	36.750	35.892	2,337,549
2022-09-08	35.450	36.450	35.450	36.400	35.550	2,288,323
2022-09-07	35.450	35.700	35.050	35.250	34.427	1,593,999
2022-09-06	36.300	36.600	35.450	35.450	34.622	2,591,043
2022-09-05	37.100	37.100	36.100	36.250	35.404	2,525,225
2022-09-02	36.300	37.100	36.150	37.000	36.136	4,713,986
2022-09-01	36.000	36.150	35.550	36.050	35.208	3,614,349
2022-08-31	35.650	36.500	35.500	36.400	35.550	2,710,801
2022-08-30	35.750	35.900	35.500	35.850	35.013	962,162
2022-08-29	35.100	35.700	35.050	35.700	34.867	1,710,374
2022-08-26	35.950	36.150	35.800	35.950	35.111	1,633,747
2022-08-25	36.000	36.250	35.600	35.650	34.818	2,863,629
2022-08-24	35.450	36.150	35.450	36.100	35.257	2,979,570
2022-08-23	35.300	35.450	34.900	35.250	34.427	1,517,491
2022-08-22	35.000	35.650	34.850	35.450	34.622	1,708,120
2022-08-19	36.050	36.200	35.150	35.250	34.427	4,352,849
2022-08-18	36.350	36.500	35.950	36.050	35.208	1,694,856
2022-08-17	35.700	36.500	35.700	36.300	35.453	2,632,633
2022-08-16	35.350	36.200	35.350	35.800	34.964	2,452,443
2022-08-15	35.900	36.400	35.600	35.700	34.867	4,031,316
2022-08-12	37.350	37.600	35.800	35.950	35.111	9,130,117
2022-08-11	39.300	39.300	37.550	37.600	36.722	5,668,668
2022-08-10	38.200	39.000	38.200	38.750	37.845	3,349,020
2022-08-09	37.500	38.400	37.500	38.300	37.406	2,255,149

← NewerPage 17 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.