Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	26.800	27.000	26.750	26.950	25.388	337,963
2022-05-12	27.000	27.100	26.450	26.550	25.012	1,441,923
2022-05-11	27.400	27.550	27.200	27.350	25.765	603,657
2022-05-10	27.150	27.300	26.950	27.200	25.624	716,123
2022-05-09	27.400	27.500	27.100	27.200	25.624	474,519
2022-05-06	27.350	27.650	27.350	27.500	25.906	693,570
2022-05-05	27.800	27.950	27.700	27.850	26.236	283,688
2022-05-04	27.950	28.150	27.800	27.800	26.189	200,349
2022-05-03	27.900	27.900	27.700	27.900	26.283	189,410
2022-04-29	27.500	27.900	27.500	27.900	26.283	332,683
2022-04-28	27.350	27.800	27.350	27.650	26.048	354,837
2022-04-27	27.300	27.650	27.200	27.650	26.048	901,587
2022-04-26	27.750	27.900	27.600	27.800	26.189	447,938
2022-04-25	27.850	27.850	27.700	27.750	26.142	539,280
2022-04-22	27.950	28.300	27.900	28.150	26.519	464,706
2022-04-21	28.300	28.300	28.050	28.100	26.472	285,033
2022-04-20	28.150	28.350	28.000	28.250	26.613	482,115
2022-04-19	27.700	28.050	27.700	28.050	26.425	582,494
2022-04-18	27.700	27.850	27.500	27.800	26.189	919,295
2022-04-15	28.300	28.350	27.850	27.900	26.283	1,398,270
2022-04-14	28.650	28.650	28.400	28.400	26.754	835,795
2022-04-13	28.450	28.600	28.300	28.500	26.849	375,096
2022-04-12	28.100	28.550	28.100	28.200	26.566	634,445
2022-04-11	28.350	28.350	28.000	28.100	26.472	604,870
2022-04-08	28.150	28.350	28.150	28.250	26.613	367,142
2022-04-07	28.500	28.500	28.000	28.150	26.519	1,262,638
2022-04-06	28.700	28.800	28.550	28.550	26.896	630,181
2022-04-01	28.950	28.950	28.550	28.900	27.225	485,527
2022-03-31	28.500	29.100	28.300	28.800	27.131	2,194,552
2022-03-30	28.750	29.350	28.750	29.350	27.649	1,196,962
2022-03-29	28.800	29.050	28.700	28.750	27.084	519,849
2022-03-28	28.950	28.950	28.550	28.800	27.131	492,860
2022-03-25	29.100	29.100	28.800	28.800	27.131	623,289
2022-03-24	28.850	29.000	28.800	28.900	27.225	503,411
2022-03-23	29.000	29.100	28.850	29.100	27.414	693,716
2022-03-22	29.000	29.050	28.750	29.000	27.320	712,493
2022-03-21	28.850	29.250	28.700	28.900	27.225	777,363
2022-03-18	28.600	28.700	28.500	28.700	27.037	856,468
2022-03-17	28.300	28.700	28.300	28.600	26.943	903,291
2022-03-16	27.950	28.150	27.800	27.950	26.330	515,475
2022-03-15	27.950	28.050	27.600	27.950	26.330	692,435
2022-03-14	28.200	28.200	27.850	27.950	26.330	497,208
2022-03-11	28.000	28.050	27.900	28.000	26.378	339,216
2022-03-10	27.850	28.100	27.800	28.000	26.378	891,907
2022-03-09	27.300	27.700	27.200	27.700	26.095	695,836
2022-03-08	27.900	27.950	27.000	27.150	25.577	1,598,120
2022-03-07	28.300	28.300	27.700	27.950	26.330	1,405,361
2022-03-04	28.650	28.700	28.500	28.500	26.849	796,133
2022-03-03	28.750	28.850	28.600	28.800	27.131	964,694
2022-03-02	28.800	28.850	28.400	28.550	26.896	800,190
2022-03-01	28.500	28.850	28.500	28.750	27.084	770,330
2022-02-25	28.250	28.500	28.200	28.300	26.660	776,117
2022-02-24	28.850	29.000	28.150	28.200	26.566	1,732,795
2022-02-23	28.950	29.300	28.850	28.950	27.272	1,053,238
2022-02-22	29.300	29.300	28.850	28.950	27.272	1,702,712
2022-02-21	29.400	29.450	29.050	29.400	27.696	1,798,447
2022-02-18	29.050	29.450	28.850	29.250	27.555	2,826,908
2022-02-17	27.950	29.400	27.900	29.050	27.367	4,826,734
2022-02-16	27.700	27.950	27.700	27.900	26.283	932,646
2022-02-15	27.400	27.800	27.350	27.500	25.906	961,416

← NewerPage 19 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.