Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	37.500	37.900	37.000	37.900	37.015	2,138,901
2022-08-05	37.250	38.250	37.250	37.900	37.015	2,325,931
2022-08-04	37.550	38.000	36.750	37.250	36.380	3,280,961
2022-08-03	38.200	38.200	37.200	37.550	36.673	3,404,623
2022-08-02	38.550	38.550	37.750	38.050	37.162	3,568,794
2022-08-01	38.350	38.550	37.900	38.200	37.308	3,066,342
2022-07-29	37.950	38.600	37.750	38.250	37.357	5,786,394
2022-07-28	38.200	38.300	37.550	37.700	36.820	1,808,146
2022-07-27	37.500	38.200	37.500	37.950	37.064	3,017,437
2022-07-26	38.000	38.800	37.400	37.750	36.869	11,272,514
2022-07-25	35.200	38.250	35.100	37.800	36.918	10,924,113
2022-07-22	35.200	35.400	34.600	35.100	34.281	3,650,861
2022-07-21	35.800	35.850	35.100	35.200	34.378	2,736,601
2022-07-20	36.000	36.300	35.450	35.850	35.013	4,992,487
2022-07-19	36.100	36.900	35.800	36.700	34.573	8,761,826
2022-07-18	36.500	36.600	35.350	36.100	34.008	7,191,430
2022-07-15	35.200	36.200	34.700	36.000	33.914	9,920,130
2022-07-14	34.450	35.100	33.300	34.950	32.925	6,512,098
2022-07-13	35.700	35.700	34.400	34.450	32.454	5,988,316
2022-07-12	35.050	35.600	34.550	35.000	32.972	8,220,263
2022-07-11	34.950	35.100	34.350	34.650	32.642	2,334,611
2022-07-08	35.150	35.400	34.400	34.700	32.689	4,371,542
2022-07-07	34.000	34.850	33.700	34.800	32.783	5,270,676
2022-07-06	34.100	34.200	33.450	33.500	31.559	2,775,027
2022-07-05	34.450	34.500	33.750	34.100	32.124	3,620,493
2022-07-04	33.200	34.450	33.200	33.850	31.889	4,735,250
2022-07-01	34.950	34.950	33.000	33.000	31.088	9,521,806
2022-06-30	36.050	36.200	34.800	35.250	33.207	8,228,409
2022-06-29	34.700	36.200	34.650	36.200	34.102	13,836,808
2022-06-28	35.450	35.450	34.400	34.750	32.736	6,094,752
2022-06-27	35.750	35.800	34.600	35.250	33.207	15,013,733
2022-06-24	34.100	35.900	33.850	35.650	33.584	20,194,074
2022-06-23	34.450	36.150	33.050	34.100	32.124	27,090,402
2022-06-22	34.950	35.700	33.700	34.300	32.312	14,099,636
2022-06-21	34.550	35.900	34.050	35.150	33.113	24,198,360
2022-06-20	35.750	35.800	33.650	33.900	31.936	16,460,185
2022-06-17	33.650	34.800	32.600	34.800	32.783	20,383,349
2022-06-16	33.200	34.900	32.450	33.600	31.653	28,135,770
2022-06-15	33.250	33.900	31.900	32.850	30.946	17,598,174
2022-06-14	30.600	32.250	30.250	32.000	30.146	5,369,490
2022-06-13	30.600	30.950	30.350	30.900	29.109	1,768,755
2022-06-10	30.650	31.100	30.550	31.100	29.298	805,735
2022-06-09	30.850	31.200	30.700	30.950	29.157	1,007,105
2022-06-08	30.900	30.900	30.550	30.850	29.062	1,418,230
2022-06-07	31.350	31.350	30.300	30.350	28.591	3,472,149
2022-06-06	32.150	32.350	31.450	31.500	29.675	2,253,578
2022-06-02	31.400	32.400	31.350	32.100	30.240	5,603,228
2022-06-01	31.400	31.800	31.150	31.200	29.392	2,151,464
2022-05-31	31.400	31.550	31.000	31.400	29.580	1,689,158
2022-05-30	31.400	31.750	30.900	31.150	29.345	2,292,430
2022-05-27	31.400	31.400	30.400	31.050	29.251	3,603,752
2022-05-26	30.000	31.750	29.850	30.800	29.015	9,202,876
2022-05-25	29.200	30.000	29.200	29.900	28.167	4,976,600
2022-05-24	28.800	29.250	28.650	29.200	27.508	3,196,447
2022-05-23	28.850	28.950	28.650	28.700	27.037	966,118
2022-05-20	28.900	29.000	28.500	28.900	27.225	1,117,557
2022-05-19	28.550	28.950	28.450	28.850	27.178	756,482
2022-05-18	29.000	29.000	28.650	28.950	27.272	1,344,936
2022-05-17	29.200	29.200	28.600	28.850	27.178	2,259,420
2022-05-16	28.900	29.150	28.150	28.900	27.225	3,482,701

← NewerPage 18 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.