Sanyang Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	69.200	69.900	69.200	69.800	69.800	425,200
2025-04-30	69.600	69.800	69.200	69.200	69.200	985,807
2025-04-29	69.900	70.100	69.400	70.000	70.000	736,466
2025-04-28	70.500	70.500	69.500	69.800	69.800	416,345
2025-04-25	70.400	70.400	69.700	70.300	70.300	612,697
2025-04-24	69.500	70.200	69.500	70.200	70.200	868,746
2025-04-23	69.500	69.900	69.100	69.700	69.700	895,473
2025-04-22	69.300	69.900	68.900	69.300	69.300	1,824,623
2025-04-21	70.100	70.300	69.300	69.300	69.300	1,732,777
2025-04-18	70.400	70.600	69.900	70.100	70.100	1,228,999
2025-04-17	70.000	70.700	70.000	70.300	70.300	698,179
2025-04-16	69.000	70.600	69.000	70.400	70.400	1,121,003
2025-04-15	69.300	70.100	68.700	70.000	70.000	1,367,140
2025-04-14	69.500	70.100	68.600	69.500	69.500	1,844,734
2025-04-11	67.000	69.800	66.700	69.800	69.800	2,951,737
2025-04-10	69.200	71.000	68.300	68.300	68.300	5,383,619
2025-04-09	66.100	66.200	64.500	65.500	65.500	3,110,028
2025-04-08	65.600	67.400	65.600	66.100	66.100	3,105,522
2025-04-07	64.400	67.500	64.400	65.600	65.600	8,696,331
2025-04-02	71.400	71.700	70.800	71.500	71.500	558,026
2025-04-01	70.300	71.900	70.300	71.900	71.900	1,005,034
2025-03-31	70.100	70.900	69.900	70.300	70.300	1,104,679
2025-03-28	72.000	72.200	70.100	71.500	71.500	1,304,179
2025-03-27	72.100	72.300	71.300	72.200	72.200	842,193
2025-03-26	72.000	72.600	72.000	72.400	72.400	1,782,618
2025-03-25	72.100	72.100	71.300	71.800	71.800	765,536
2025-03-24	72.000	72.300	71.300	71.700	71.700	647,417
2025-03-21	71.600	72.000	71.600	72.000	72.000	1,360,341
2025-03-20	71.400	71.700	71.200	71.600	71.600	1,218,936
2025-03-19	71.000	71.500	70.700	70.900	70.900	1,037,875
2025-03-18	71.400	71.500	70.800	70.800	70.800	638,129
2025-03-17	70.400	71.200	70.200	70.900	70.900	1,445,588
2025-03-14	69.100	70.100	69.100	69.900	69.900	1,296,312
2025-03-13	68.300	69.100	68.300	68.700	68.700	806,149
2025-03-12	67.700	68.600	67.700	68.200	68.200	554,593
2025-03-11	68.100	68.500	67.600	67.700	67.700	1,464,762
2025-03-10	68.300	68.800	68.200	68.400	68.400	427,761
2025-03-07	68.500	68.800	68.400	68.400	68.400	524,755
2025-03-06	68.700	69.000	68.600	68.600	68.600	435,873
2025-03-05	68.100	69.000	68.100	68.600	68.600	477,616
2025-03-04	68.600	68.900	68.300	68.500	68.500	544,485
2025-03-03	69.500	69.800	68.800	69.100	69.100	507,896
2025-02-27	69.600	70.100	69.400	69.400	69.400	679,972
2025-02-26	69.700	69.800	69.500	69.600	69.600	325,480
2025-02-25	69.800	70.200	69.500	69.700	69.700	507,929
2025-02-24	70.400	70.800	70.100	70.100	70.100	388,372
2025-02-21	70.000	70.500	69.800	70.300	70.300	650,513
2025-02-20	69.400	70.100	69.400	69.700	69.700	427,462
2025-02-19	69.500	69.900	69.300	69.300	69.300	453,374
2025-02-18	69.500	69.800	69.400	69.400	69.400	466,123
2025-02-17	70.200	70.300	69.500	69.500	69.500	595,653
2025-02-14	69.700	70.700	69.700	69.700	69.700	581,786
2025-02-13	69.800	70.400	69.600	69.700	69.700	386,692
2025-02-12	69.800	70.500	69.500	69.500	69.500	463,228
2025-02-11	70.500	70.900	69.700	69.800	69.800	698,717
2025-02-10	70.500	70.900	70.400	70.600	70.600	441,942
2025-02-07	71.400	71.400	70.500	70.500	70.500	344,777
2025-02-06	71.300	71.500	70.900	71.300	71.300	569,475
2025-02-05	71.300	71.500	70.700	71.300	71.300	903,099
2025-02-04	70.900	71.500	70.400	70.400	70.400	908,159

← NewerPage 7 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.