Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	61.300	62.000	61.000	61.900	61.900	872,120
2025-10-21	61.100	61.400	60.700	60.800	60.800	975,151
2025-10-20	61.300	61.600	60.600	60.600	60.600	683,948
2025-10-17	60.600	61.600	60.400	61.000	61.000	1,166,021
2025-10-16	60.400	60.800	60.300	60.600	60.600	359,842
2025-10-15	61.400	61.400	60.100	60.400	60.400	1,332,177
2025-10-14	60.800	61.100	60.400	60.400	60.400	941,809
2025-10-13	61.800	61.800	60.700	60.800	60.800	864,175
2025-10-09	62.200	62.300	61.600	62.000	62.000	954,147
2025-10-08	63.000	63.000	61.900	62.200	62.200	416,502
2025-10-07	61.800	63.000	61.700	62.800	62.800	561,456
2025-10-03	62.600	62.600	61.800	61.800	61.800	717,445
2025-10-02	62.300	62.500	61.900	62.200	62.200	423,444
2025-10-01	62.300	62.700	62.000	62.000	62.000	395,803
2025-09-30	63.400	63.400	62.200	62.200	62.200	465,974
2025-09-29	62.300	62.300	62.300	62.300	62.300	0
2025-09-26	63.400	63.400	62.300	62.300	62.300	589,983
2025-09-25	62.700	63.200	62.600	63.000	63.000	404,863
2025-09-24	62.300	62.900	62.300	62.300	62.300	525,819
2025-09-23	62.900	62.900	62.200	62.200	62.200	642,250
2025-09-22	63.000	63.300	62.700	63.000	63.000	338,719
2025-09-19	63.900	63.900	62.700	62.700	62.700	1,293,437
2025-09-18	64.600	64.700	63.800	63.900	63.900	1,014,365
2025-09-17	64.400	65.000	64.100	64.700	64.700	1,039,028
2025-09-16	64.200	64.900	64.000	64.400	64.400	723,212
2025-09-15	63.600	64.400	63.600	64.000	64.000	296,140
2025-09-12	64.200	64.700	63.200	63.600	63.600	939,185
2025-09-11	65.700	65.800	63.600	64.000	64.000	1,639,361
2025-09-10	66.500	66.900	66.100	66.200	66.200	770,128
2025-09-09	66.500	66.900	66.400	66.700	66.700	418,060
2025-09-08	66.600	67.000	66.400	66.500	66.500	527,330
2025-09-05	66.400	66.600	66.100	66.500	66.500	382,825
2025-09-04	65.000	66.400	65.000	66.100	66.100	838,318
2025-09-03	64.500	65.100	64.500	65.000	65.000	385,532
2025-09-02	64.100	64.800	64.000	64.200	64.200	422,600
2025-09-01	65.100	65.200	64.200	64.200	64.200	575,320
2025-08-29	65.000	65.100	64.100	65.100	65.100	634,796
2025-08-28	64.000	65.000	63.800	64.500	64.500	744,260
2025-08-27	64.300	64.600	64.000	64.100	64.100	483,847
2025-08-26	64.300	65.000	64.200	64.600	64.600	745,314
2025-08-25	64.900	65.100	64.300	64.600	64.600	728,891
2025-08-22	64.200	65.400	64.200	64.900	64.900	1,476,005
2025-08-21	63.400	64.400	63.400	64.400	64.400	911,340
2025-08-20	63.200	63.400	62.900	63.100	63.100	499,300
2025-08-19	63.100	63.300	62.400	63.000	63.000	1,090,206
2025-08-18	63.400	63.900	63.000	63.300	63.300	767,219
2025-08-15	64.500	64.500	63.200	63.700	63.700	1,199,637
2025-08-14	64.100	64.600	63.900	64.500	64.500	1,421,671
2025-08-13	63.300	63.900	62.900	63.500	63.500	636,250
2025-08-12	63.300	63.400	62.900	63.000	63.000	461,272
2025-08-11	62.900	63.300	62.600	63.300	63.300	802,333
2025-08-08	62.800	63.300	62.600	63.300	63.300	563,319
2025-08-07	63.300	63.400	62.700	63.300	63.300	661,221
2025-08-06	63.000	63.400	62.300	63.300	63.300	515,202
2025-08-05	62.700	63.200	62.300	63.000	63.000	622,390
2025-08-04	61.600	63.100	61.600	63.000	63.000	973,392
2025-08-01	61.200	62.500	61.200	62.500	62.500	439,152
2025-07-31	61.700	62.000	61.300	62.000	62.000	880,217
2025-07-30	61.800	62.100	61.500	62.000	62.000	629,590
2025-07-29	61.500	62.500	61.500	61.800	61.800	1,069,185

← NewerPage 5 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.