Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	60.900	63.000	59.400	60.000	60.000	4,589,766
2026-07-21	64.800	65.000	63.900	63.900	60.842	2,160,484
2026-07-20	64.000	65.100	63.100	64.800	61.699	2,695,405
2026-07-17	64.200	64.300	63.400	63.500	60.461	1,238,407
2026-07-16	64.100	64.500	63.800	64.200	61.127	1,372,238
2026-07-15	63.300	64.000	63.200	63.900	63.900	1,049,020
2026-07-14	63.700	63.800	63.200	63.600	63.600	953,135
2026-07-13	63.900	63.900	63.300	63.700	63.700	976,936
2026-07-10	64.200	64.200	64.200	64.200	64.200	0
2026-07-09	64.000	64.500	63.800	64.200	64.200	699,138
2026-07-08	63.800	64.500	63.800	64.000	64.000	1,069,102
2026-07-07	63.600	63.800	63.300	63.800	63.800	630,618
2026-07-06	63.800	64.700	63.600	63.600	63.600	776,493
2026-07-03	61.300	64.000	61.300	64.000	64.000	2,708,045
2026-07-02	60.900	62.200	60.600	62.000	62.000	828,369
2026-07-01	60.900	61.300	60.400	60.800	60.800	1,507,072
2026-06-30	62.200	62.500	60.500	61.100	61.100	2,814,713
2026-06-29	61.500	62.200	61.500	62.000	62.000	894,302
2026-06-26	61.300	61.800	61.000	61.500	61.500	985,544
2026-06-25	61.000	62.200	61.000	61.500	61.500	1,378,320
2026-06-24	60.500	61.500	60.200	61.500	61.500	995,908
2026-06-23	60.500	61.200	60.300	60.600	60.600	892,004
2026-06-22	61.500	61.500	60.600	60.600	60.600	1,061,505
2026-06-18	61.500	62.400	61.200	61.600	61.600	1,146,210
2026-06-17	61.100	62.000	61.100	61.900	61.900	688,259
2026-06-16	62.800	62.800	61.600	61.600	61.600	931,631
2026-06-15	63.300	63.300	62.100	62.700	62.700	1,233,651
2026-06-12	61.500	63.200	61.300	63.000	63.000	1,993,624
2026-06-11	61.700	61.700	60.000	61.200	61.200	1,072,303
2026-06-10	60.500	62.000	60.500	61.500	61.500	740,964
2026-06-09	62.100	63.100	60.400	61.200	61.200	2,141,568
2026-06-08	63.300	63.500	63.000	63.300	63.300	3,516,886
2026-06-05	62.900	63.500	62.900	63.300	63.300	1,486,680
2026-06-04	62.400	63.200	62.400	62.900	62.900	1,772,018
2026-06-03	62.000	62.200	61.900	62.200	62.200	1,204,646
2026-06-02	60.600	61.900	60.600	61.600	61.600	1,243,810
2026-06-01	60.600	61.100	60.300	61.000	61.000	1,375,621
2026-05-29	60.000	60.600	59.800	60.600	60.600	2,885,125
2026-05-28	59.800	60.200	59.800	60.000	60.000	2,122,633
2026-05-27	59.500	59.800	59.000	59.800	59.800	1,889,437
2026-05-26	59.600	59.600	59.000	59.400	59.400	1,103,202
2026-05-25	60.100	60.200	59.400	59.800	59.800	1,631,479
2026-05-22	59.800	60.500	59.800	60.100	60.100	1,622,966
2026-05-21	58.900	59.900	58.900	59.800	59.800	1,405,895
2026-05-20	58.900	58.900	58.000	58.300	58.300	636,202
2026-05-19	58.300	58.900	58.200	58.700	58.700	545,381
2026-05-18	58.800	58.800	57.500	58.300	58.300	824,404
2026-05-15	58.700	58.800	58.500	58.700	58.700	1,486,824
2026-05-14	58.100	58.600	56.700	58.500	58.500	1,624,943
2026-05-13	58.900	59.100	58.400	58.400	58.400	1,631,452
2026-05-12	58.100	58.900	57.800	58.900	58.900	1,531,405
2026-05-11	58.100	58.200	58.000	58.100	58.100	609,011
2026-05-08	58.000	58.300	57.900	58.000	58.000	1,164,470
2026-05-07	57.200	57.900	56.900	57.900	57.900	1,108,544
2026-05-06	57.500	58.000	57.200	57.800	57.800	1,369,091
2026-05-05	56.900	57.500	56.700	57.300	57.300	753,108
2026-05-04	56.200	56.800	56.000	56.700	56.700	1,430,070
2026-04-30	56.800	56.800	55.100	55.500	55.500	1,603,523
2026-04-29	57.000	57.100	56.300	57.000	57.000	1,044,350
2026-04-28	56.800	57.000	55.400	57.000	57.000	1,199,253

← NewerPage 2 of 21 · 1,219 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.