Sanyang Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 69.800 | 70.900 | 69.700 | 70.900 | 70.900 | 1,088,937 |
| 2025-01-22 | 70.500 | 70.700 | 70.100 | 70.500 | 70.500 | 763,028 |
| 2025-01-21 | 70.100 | 70.900 | 70.000 | 70.100 | 70.100 | 758,545 |
| 2025-01-20 | 70.000 | 70.100 | 69.600 | 70.100 | 70.100 | 539,258 |
| 2025-01-17 | 69.500 | 70.200 | 69.500 | 70.000 | 70.000 | 722,126 |
| 2025-01-16 | 70.000 | 70.200 | 69.100 | 69.400 | 69.400 | 831,327 |
| 2025-01-15 | 68.800 | 69.400 | 68.600 | 69.400 | 69.400 | 718,635 |
| 2025-01-14 | 68.500 | 69.100 | 68.100 | 68.800 | 68.800 | 505,031 |
| 2025-01-13 | 67.800 | 68.400 | 67.500 | 68.400 | 68.400 | 831,438 |
| 2025-01-10 | 68.300 | 68.600 | 67.400 | 68.000 | 68.000 | 1,491,519 |
| 2025-01-09 | 70.100 | 70.100 | 68.200 | 68.300 | 68.300 | 811,118 |
| 2025-01-08 | 69.600 | 70.200 | 69.400 | 70.100 | 70.100 | 1,143,654 |
| 2025-01-07 | 70.100 | 70.200 | 69.300 | 69.600 | 69.600 | 1,274,721 |
| 2025-01-06 | 69.600 | 70.200 | 69.300 | 69.700 | 69.700 | 1,372,618 |
| 2025-01-03 | 70.400 | 70.500 | 69.400 | 69.400 | 69.400 | 1,259,655 |
| 2025-01-02 | 69.300 | 70.500 | 69.300 | 70.000 | 70.000 | 2,144,564 |
| 2024-12-31 | 68.800 | 69.100 | 68.300 | 69.100 | 69.100 | 628,483 |
| 2024-12-30 | 68.700 | 69.300 | 68.500 | 68.800 | 68.800 | 477,366 |
| 2024-12-27 | 69.700 | 69.700 | 68.700 | 68.700 | 68.700 | 678,154 |
| 2024-12-26 | 70.300 | 70.500 | 69.000 | 70.200 | 70.200 | 920,015 |
| 2024-12-25 | 69.700 | 70.300 | 69.500 | 70.300 | 70.300 | 1,335,876 |
| 2024-12-24 | 68.900 | 69.700 | 68.700 | 69.700 | 69.700 | 1,488,650 |
| 2024-12-23 | 68.500 | 68.700 | 67.800 | 68.600 | 68.600 | 2,361,000 |
| 2024-12-20 | 67.900 | 68.700 | 67.600 | 67.600 | 67.600 | 2,279,383 |
| 2024-12-19 | 68.000 | 68.700 | 67.900 | 67.900 | 67.900 | 2,728,773 |
| 2024-12-18 | 68.500 | 68.900 | 67.800 | 68.200 | 68.200 | 2,584,645 |
| 2024-12-17 | 68.900 | 69.100 | 67.800 | 68.900 | 68.900 | 3,498,278 |
| 2024-12-16 | 68.800 | 69.500 | 68.500 | 69.300 | 69.300 | 1,618,896 |
| 2024-12-13 | 69.000 | 69.200 | 68.200 | 68.800 | 68.800 | 1,400,683 |
| 2024-12-12 | 69.200 | 69.800 | 68.800 | 69.100 | 69.100 | 987,733 |
| 2024-12-11 | 69.900 | 69.900 | 68.600 | 69.000 | 69.000 | 1,404,255 |
| 2024-12-10 | 69.900 | 69.900 | 69.400 | 69.800 | 69.800 | 983,840 |
| 2024-12-09 | 70.100 | 70.100 | 69.000 | 69.400 | 69.400 | 1,628,579 |
| 2024-12-06 | 69.800 | 70.400 | 69.600 | 69.700 | 69.700 | 1,124,704 |
| 2024-12-05 | 71.300 | 71.300 | 69.800 | 70.000 | 70.000 | 1,326,053 |
| 2024-12-04 | 71.300 | 71.400 | 70.700 | 70.900 | 70.900 | 1,149,291 |
| 2024-12-03 | 71.500 | 71.600 | 70.700 | 71.500 | 71.500 | 2,099,028 |
| 2024-12-02 | 71.000 | 71.700 | 70.900 | 71.300 | 71.300 | 1,483,200 |
| 2024-11-29 | 69.800 | 70.900 | 69.600 | 70.900 | 70.900 | 873,115 |
| 2024-11-28 | 71.000 | 71.000 | 70.000 | 70.100 | 70.100 | 1,336,926 |
| 2024-11-27 | 72.000 | 72.200 | 71.000 | 71.000 | 71.000 | 1,121,877 |
| 2024-11-26 | 71.800 | 72.200 | 71.100 | 72.000 | 72.000 | 1,460,845 |
| 2024-11-25 | 72.400 | 72.600 | 71.200 | 71.400 | 71.400 | 1,964,938 |
| 2024-11-22 | 72.100 | 73.200 | 71.700 | 72.400 | 72.400 | 5,920,680 |
| 2024-11-21 | 71.100 | 72.200 | 70.300 | 72.200 | 72.200 | 6,586,478 |
| 2024-11-20 | 72.000 | 72.500 | 70.500 | 70.800 | 70.800 | 7,748,173 |
| 2024-11-19 | 70.800 | 72.300 | 70.800 | 72.300 | 72.300 | 11,838,734 |
| 2024-11-18 | 69.300 | 69.900 | 68.700 | 69.700 | 69.700 | 6,079,380 |
| 2024-11-15 | 69.000 | 70.100 | 68.600 | 68.600 | 68.600 | 3,230,982 |
| 2024-11-14 | 68.700 | 69.300 | 68.600 | 68.800 | 68.800 | 3,292,496 |
| 2024-11-13 | 69.600 | 69.600 | 67.600 | 68.800 | 68.800 | 3,398,887 |
| 2024-11-12 | 70.200 | 70.400 | 69.500 | 69.600 | 69.600 | 2,488,467 |
| 2024-11-11 | 70.700 | 71.200 | 70.400 | 70.700 | 70.700 | 2,058,280 |
| 2024-11-08 | 70.200 | 70.700 | 69.700 | 70.400 | 70.400 | 1,470,814 |
| 2024-11-07 | 70.100 | 71.100 | 70.100 | 70.100 | 70.100 | 1,599,770 |
| 2024-11-06 | 70.300 | 70.800 | 70.300 | 70.300 | 70.300 | 1,695,344 |
| 2024-11-05 | 70.400 | 70.500 | 69.900 | 70.300 | 70.300 | 1,345,046 |
| 2024-11-04 | 70.200 | 71.000 | 70.200 | 70.400 | 70.400 | 2,817,182 |
| 2024-11-01 | 69.500 | 70.400 | 68.700 | 70.000 | 70.000 | 2,646,840 |
| 2024-10-30 | 70.000 | 70.300 | 69.200 | 69.900 | 69.900 | 2,253,846 |
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.