Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	62.000	62.200	61.700	61.700	61.700	983,282
2025-07-25	62.500	62.700	61.800	62.500	62.500	905,200
2025-07-24	63.000	63.500	62.500	62.800	62.800	844,100
2025-07-23	61.500	63.400	61.100	63.000	63.000	1,396,000
2025-07-22	61.200	62.000	60.800	61.600	61.600	3,587,256
2025-07-21	64.900	65.000	63.600	64.000	60.972	1,891,666
2025-07-18	63.700	64.800	63.500	64.200	61.163	1,725,000
2025-07-17	63.000	63.600	63.000	63.400	60.401	918,604
2025-07-16	63.000	63.500	62.900	63.000	60.020	567,973
2025-07-15	63.100	63.500	62.900	63.300	63.300	269,201
2025-07-14	63.400	64.000	63.100	63.300	63.300	386,401
2025-07-11	63.100	63.500	62.800	63.500	63.500	360,131
2025-07-10	63.100	63.600	63.000	63.000	63.000	316,105
2025-07-09	63.600	63.700	63.300	63.700	63.700	482,273
2025-07-08	63.700	63.700	63.000	63.600	63.600	651,300
2025-07-07	62.300	63.500	62.300	63.300	63.300	696,094
2025-07-04	64.600	64.700	62.500	62.500	62.500	1,329,339
2025-07-03	63.800	64.600	63.800	64.500	64.500	2,187,096
2025-07-02	62.000	63.800	62.000	63.800	63.800	1,851,286
2025-07-01	62.100	62.700	61.900	62.000	62.000	1,097,334
2025-06-30	62.800	62.800	62.000	62.100	62.100	780,512
2025-06-27	62.600	63.000	62.100	62.700	62.700	1,304,161
2025-06-26	62.300	62.600	61.900	62.500	62.500	1,169,252
2025-06-25	62.300	62.700	61.800	61.900	61.900	957,201
2025-06-24	63.000	63.200	61.900	62.000	62.000	1,612,206
2025-06-23	61.300	61.300	59.700	60.500	60.500	2,301,651
2025-06-20	63.000	63.300	61.800	61.800	61.800	7,709,498
2025-06-19	65.500	65.500	63.000	63.000	63.000	3,367,900
2025-06-18	66.400	66.400	65.400	66.000	66.000	2,113,699
2025-06-17	66.000	66.400	65.400	66.400	66.400	875,580
2025-06-16	67.200	67.200	65.800	65.800	65.800	1,427,376
2025-06-13	67.200	67.500	66.900	67.500	67.500	881,191
2025-06-12	67.600	68.100	67.500	67.500	67.500	653,574
2025-06-11	68.100	68.300	67.700	67.800	67.800	845,753
2025-06-10	68.100	68.700	68.000	68.400	68.400	660,780
2025-06-09	69.200	69.200	68.100	68.300	68.300	781,202
2025-06-06	69.000	69.000	68.200	69.000	69.000	861,381
2025-06-05	68.500	69.000	68.100	69.000	69.000	754,342
2025-06-04	69.200	69.400	68.400	68.600	68.600	1,041,450
2025-06-03	70.100	70.100	68.800	69.000	69.000	1,329,227
2025-06-02	69.700	70.000	69.300	70.000	70.000	1,343,170
2025-05-29	70.500	70.700	69.800	70.500	70.500	1,212,122
2025-05-28	71.600	71.600	70.500	70.600	70.600	838,402
2025-05-27	71.500	71.600	71.000	71.500	71.500	824,317
2025-05-26	71.300	71.500	70.700	71.500	71.500	804,301
2025-05-23	70.700	71.600	70.700	71.300	71.300	394,321
2025-05-22	71.300	71.600	70.900	71.600	71.600	607,100
2025-05-21	71.200	71.600	70.600	71.600	71.600	874,520
2025-05-20	70.800	71.100	70.400	71.100	71.100	817,703
2025-05-19	71.900	72.000	70.400	70.800	70.800	810,070
2025-05-16	70.700	71.500	70.700	71.500	71.500	1,370,491
2025-05-15	70.700	71.000	70.400	70.400	70.400	535,230
2025-05-14	70.900	71.100	70.500	70.700	70.700	760,628
2025-05-13	70.900	71.300	70.200	70.800	70.800	867,262
2025-05-12	71.000	71.500	70.800	70.800	70.800	670,162
2025-05-09	70.500	71.000	70.200	71.000	71.000	1,047,376
2025-05-08	70.700	70.800	70.400	70.800	70.800	399,656
2025-05-07	70.300	70.800	69.800	70.600	70.600	1,102,114
2025-05-06	70.000	70.300	69.500	70.200	70.200	765,102
2025-05-05	70.200	71.000	69.100	69.700	69.700	1,114,101

← NewerPage 6 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.