Sanyang Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 70.200 | 70.200 | 69.200 | 69.200 | 69.200 | 1,796,711 |
| 2024-10-28 | 69.400 | 70.300 | 69.200 | 70.000 | 70.000 | 1,215,924 |
| 2024-10-25 | 70.100 | 70.200 | 69.400 | 69.500 | 69.500 | 2,130,849 |
| 2024-10-24 | 70.100 | 70.300 | 69.100 | 70.000 | 70.000 | 2,958,027 |
| 2024-10-23 | 70.200 | 70.600 | 70.000 | 70.000 | 70.000 | 1,500,247 |
| 2024-10-22 | 70.500 | 71.000 | 70.200 | 70.300 | 70.300 | 1,949,272 |
| 2024-10-21 | 70.200 | 70.800 | 70.000 | 70.100 | 70.100 | 1,157,853 |
| 2024-10-18 | 71.100 | 71.300 | 70.200 | 70.200 | 70.200 | 1,593,321 |
| 2024-10-17 | 71.300 | 71.400 | 70.500 | 70.900 | 70.900 | 1,606,443 |
| 2024-10-16 | 70.100 | 72.800 | 70.000 | 72.800 | 72.800 | 3,277,720 |
| 2024-10-15 | 70.300 | 71.000 | 70.000 | 70.000 | 70.000 | 2,212,635 |
| 2024-10-14 | 71.400 | 71.400 | 70.000 | 70.000 | 70.000 | 3,376,676 |
| 2024-10-11 | 72.200 | 72.200 | 70.900 | 71.500 | 71.500 | 2,232,170 |
| 2024-10-09 | 73.000 | 73.000 | 72.000 | 72.000 | 72.000 | 1,702,285 |
| 2024-10-08 | 74.000 | 74.000 | 72.200 | 72.700 | 72.700 | 1,666,124 |
| 2024-10-07 | 72.800 | 74.300 | 72.800 | 74.200 | 74.200 | 1,986,460 |
| 2024-10-04 | 73.000 | 73.300 | 72.400 | 72.400 | 72.400 | 1,110,554 |
| 2024-10-01 | 73.100 | 73.500 | 72.500 | 72.800 | 72.800 | 1,226,272 |
| 2024-09-30 | 74.400 | 74.400 | 73.000 | 73.000 | 73.000 | 1,694,172 |
| 2024-09-27 | 74.800 | 75.300 | 74.400 | 74.400 | 74.400 | 1,294,236 |
| 2024-09-26 | 74.600 | 75.200 | 74.500 | 74.600 | 74.600 | 711,584 |
| 2024-09-25 | 75.300 | 75.900 | 74.400 | 74.400 | 74.400 | 1,256,005 |
| 2024-09-24 | 75.700 | 75.700 | 74.400 | 74.400 | 74.400 | 1,006,472 |
| 2024-09-23 | 76.400 | 76.400 | 75.300 | 75.700 | 75.700 | 1,000,077 |
| 2024-09-20 | 76.700 | 76.800 | 75.500 | 75.800 | 75.800 | 1,639,255 |
| 2024-09-19 | 75.500 | 76.400 | 74.800 | 76.400 | 76.400 | 2,012,632 |
| 2024-09-18 | 74.000 | 76.400 | 73.700 | 75.400 | 75.400 | 3,354,910 |
| 2024-09-16 | 72.800 | 74.000 | 72.800 | 73.600 | 73.600 | 711,376 |
| 2024-09-13 | 72.600 | 73.800 | 72.600 | 72.800 | 72.800 | 1,239,554 |
| 2024-09-12 | 73.900 | 74.000 | 72.500 | 72.500 | 72.500 | 1,358,453 |
| 2024-09-11 | 74.100 | 74.100 | 72.900 | 72.900 | 72.900 | 1,334,920 |
| 2024-09-10 | 74.700 | 75.300 | 73.800 | 74.100 | 74.100 | 1,024,457 |
| 2024-09-09 | 72.300 | 75.000 | 72.200 | 75.000 | 75.000 | 1,483,427 |
| 2024-09-06 | 75.700 | 75.700 | 73.400 | 73.700 | 73.700 | 1,263,573 |
| 2024-09-05 | 75.400 | 76.100 | 74.000 | 74.000 | 74.000 | 1,658,528 |
| 2024-09-04 | 73.900 | 75.700 | 73.100 | 74.800 | 74.800 | 2,109,470 |
| 2024-09-03 | 77.200 | 77.200 | 75.900 | 76.000 | 76.000 | 1,211,143 |
| 2024-09-02 | 76.200 | 77.200 | 75.800 | 76.800 | 76.800 | 1,990,435 |
| 2024-08-30 | 75.800 | 76.200 | 75.400 | 76.200 | 76.200 | 981,061 |
| 2024-08-29 | 75.100 | 75.800 | 75.000 | 75.600 | 75.600 | 615,845 |
| 2024-08-28 | 75.300 | 75.800 | 74.800 | 75.800 | 75.800 | 861,419 |
| 2024-08-27 | 75.200 | 75.300 | 74.500 | 75.300 | 75.300 | 1,024,348 |
| 2024-08-26 | 74.000 | 76.500 | 73.900 | 75.500 | 75.500 | 3,600,372 |
| 2024-08-23 | 72.700 | 73.700 | 72.400 | 73.700 | 73.700 | 813,220 |
| 2024-08-22 | 73.300 | 73.500 | 72.900 | 73.100 | 73.100 | 704,932 |
| 2024-08-21 | 73.400 | 73.700 | 72.900 | 73.400 | 73.400 | 1,050,314 |
| 2024-08-20 | 72.700 | 73.900 | 72.700 | 73.400 | 73.400 | 1,576,483 |
| 2024-08-19 | 73.200 | 73.300 | 72.500 | 72.700 | 72.700 | 1,677,690 |
| 2024-08-16 | 73.500 | 74.000 | 73.000 | 73.500 | 73.500 | 2,035,604 |
| 2024-08-15 | 74.100 | 74.500 | 73.000 | 73.000 | 73.000 | 1,506,389 |
| 2024-08-14 | 73.800 | 74.100 | 72.900 | 74.100 | 74.100 | 2,845,504 |
| 2024-08-13 | 73.500 | 74.200 | 72.700 | 73.800 | 73.800 | 2,046,027 |
| 2024-08-12 | 73.900 | 74.500 | 72.700 | 74.400 | 74.400 | 1,400,672 |
| 2024-08-09 | 73.500 | 74.100 | 73.000 | 73.200 | 73.200 | 1,363,565 |
| 2024-08-08 | 72.600 | 73.700 | 72.400 | 72.700 | 72.700 | 1,287,135 |
| 2024-08-07 | 71.900 | 74.300 | 71.800 | 73.900 | 73.900 | 2,761,529 |
| 2024-08-06 | 71.800 | 73.600 | 69.500 | 72.000 | 72.000 | 3,639,686 |
| 2024-08-05 | 74.000 | 74.000 | 69.700 | 70.200 | 70.200 | 7,485,767 |
| 2024-08-02 | 76.000 | 77.300 | 75.600 | 76.000 | 76.000 | 2,917,142 |
| 2024-08-01 | 77.100 | 77.100 | 76.400 | 76.800 | 76.800 | 1,425,747 |
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.