Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	27.400	27.800	27.350	27.500	25.906	961,416
2022-02-14	26.900	27.150	26.850	27.050	25.483	397,877
2022-02-11	27.100	27.200	27.000	27.150	25.577	645,409
2022-02-10	27.350	27.350	27.050	27.200	25.624	416,941
2022-02-09	27.250	27.400	27.100	27.250	25.671	815,963
2022-02-08	27.200	27.400	27.100	27.400	25.812	505,749
2022-02-07	26.900	27.200	26.850	27.200	25.624	826,296
2022-01-26	26.950	26.950	26.750	26.800	25.247	417,719
2022-01-25	26.950	26.950	26.500	26.850	25.294	960,404
2022-01-24	26.950	27.050	26.600	26.950	25.388	511,362
2022-01-21	27.300	27.350	26.950	27.050	25.483	645,564
2022-01-20	27.150	27.300	27.050	27.250	25.671	355,893
2022-01-19	27.150	27.350	27.000	27.150	25.577	537,127
2022-01-18	27.200	27.450	27.100	27.350	25.765	468,312
2022-01-17	27.450	27.500	27.150	27.150	25.577	491,894
2022-01-14	27.950	27.950	27.400	27.550	25.954	653,473
2022-01-13	27.400	27.650	27.400	27.650	26.048	512,235
2022-01-12	27.600	27.600	27.250	27.400	25.812	626,401
2022-01-11	27.900	27.900	27.450	27.450	25.859	1,474,234
2022-01-10	27.650	27.900	27.500	27.850	26.236	1,675,633
2022-01-07	27.300	27.550	27.200	27.350	25.765	1,052,284
2022-01-06	27.350	27.400	27.050	27.150	25.577	691,005
2022-01-05	26.950	27.500	26.850	27.400	25.812	1,766,950
2022-01-04	26.950	27.100	26.900	27.050	25.483	426,554
2022-01-03	27.150	27.150	26.850	26.950	25.388	410,996
2021-12-30	27.050	27.100	26.950	27.050	25.483	502,850
2021-12-29	26.900	27.050	26.850	27.050	25.483	858,916
2021-12-28	26.800	26.900	26.650	26.900	25.341	525,474
2021-12-27	26.700	26.800	26.650	26.750	25.200	411,801
2021-12-24	26.500	26.650	26.450	26.600	25.059	265,033
2021-12-23	26.450	26.600	26.450	26.550	25.012	265,527
2021-12-22	26.350	26.500	26.300	26.450	24.917	222,377
2021-12-21	26.300	26.450	26.300	26.300	24.776	199,820
2021-12-20	26.450	26.650	26.300	26.300	24.776	325,758
2021-12-17	26.500	26.500	26.350	26.500	24.964	607,399
2021-12-16	26.600	26.650	26.450	26.500	24.964	357,678
2021-12-15	26.850	26.850	26.550	26.550	25.012	484,391
2021-12-14	26.750	26.950	26.650	26.650	25.106	691,850
2021-12-13	27.000	27.100	26.650	26.850	25.294	816,544
2021-12-10	26.400	26.900	26.400	26.900	25.341	714,624
2021-12-09	26.400	26.600	26.400	26.450	24.917	419,708
2021-12-08	26.300	26.500	26.300	26.400	24.870	545,436
2021-12-07	26.300	26.350	26.200	26.250	24.729	685,876
2021-12-06	26.450	26.450	26.250	26.300	24.776	352,852
2021-12-03	26.200	26.200	26.100	26.200	24.682	406,582
2021-12-02	26.100	26.200	26.100	26.150	24.635	454,153
2021-12-01	26.100	26.450	26.100	26.300	24.776	434,852
2021-11-30	26.500	26.650	26.050	26.050	24.541	523,998
2021-11-29	26.500	26.650	26.200	26.450	24.917	367,388
2021-11-26	26.900	26.900	26.500	26.500	24.964	732,901
2021-11-25	26.750	26.900	26.750	26.900	25.341	352,300
2021-11-24	26.750	26.850	26.650	26.700	25.153	466,720
2021-11-23	26.900	26.900	26.650	26.700	25.153	355,449
2021-11-22	26.650	26.900	26.650	26.900	25.341	650,422
2021-11-19	27.050	27.050	26.650	26.700	25.153	775,163
2021-11-18	26.800	27.000	26.650	27.000	25.435	671,192
2021-11-17	26.600	26.850	26.600	26.750	25.200	462,653
2021-11-16	26.600	26.850	26.600	26.700	25.153	346,693
2021-11-15	26.650	26.800	26.550	26.600	25.059	518,239
2021-11-12	26.600	26.750	26.550	26.700	25.153	637,288

← NewerPage 20 of 21 · 1,221 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.