Sung Gang Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 25.600 | 27.550 | 25.200 | 25.200 | 25.200 | 89,000 |
| 2024-08-02 | 28.500 | 28.900 | 27.900 | 27.950 | 27.950 | 43,000 |
| 2024-08-01 | 28.100 | 29.000 | 28.100 | 28.950 | 28.950 | 74,000 |
| 2024-07-31 | 27.250 | 29.200 | 27.250 | 28.100 | 28.100 | 155,000 |
| 2024-07-30 | 26.500 | 27.300 | 26.500 | 27.300 | 27.300 | 38,000 |
| 2024-07-29 | 26.700 | 27.400 | 26.250 | 26.700 | 26.700 | 109,000 |
| 2024-07-26 | 26.100 | 28.400 | 25.600 | 26.700 | 26.700 | 187,000 |
| 2024-07-25 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 0 |
| 2024-07-24 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 0 |
| 2024-07-23 | 27.950 | 28.900 | 26.050 | 26.350 | 26.350 | 280,000 |
| 2024-07-22 | 29.450 | 31.800 | 27.950 | 27.950 | 27.950 | 690,000 |
| 2024-07-19 | 28.600 | 30.700 | 27.750 | 29.000 | 29.000 | 509,000 |
| 2024-07-18 | 27.000 | 30.100 | 26.300 | 28.600 | 28.600 | 898,000 |
| 2024-07-17 | 24.950 | 27.400 | 24.950 | 27.400 | 27.400 | 474,000 |
| 2024-07-16 | 24.700 | 25.100 | 24.200 | 24.950 | 24.950 | 208,000 |
| 2024-07-15 | 24.150 | 25.500 | 23.950 | 24.400 | 24.400 | 265,000 |
| 2024-07-12 | 23.850 | 24.450 | 23.350 | 23.900 | 23.900 | 80,000 |
| 2024-07-11 | 23.750 | 24.000 | 23.750 | 23.850 | 23.850 | 39,000 |
| 2024-07-10 | 23.900 | 24.650 | 23.550 | 24.050 | 24.050 | 87,000 |
| 2024-07-09 | 24.300 | 24.750 | 23.750 | 23.900 | 23.900 | 94,000 |
| 2024-07-08 | 24.600 | 24.900 | 23.750 | 24.300 | 24.300 | 262,000 |
| 2024-07-05 | 23.850 | 24.850 | 23.700 | 24.200 | 24.200 | 147,000 |
| 2024-07-04 | 23.600 | 23.900 | 23.500 | 23.650 | 23.650 | 46,000 |
| 2024-07-03 | 23.200 | 23.500 | 23.150 | 23.500 | 23.500 | 34,000 |
| 2024-07-02 | 23.300 | 23.300 | 23.100 | 23.100 | 23.100 | 24,000 |
| 2024-07-01 | 23.150 | 23.300 | 23.150 | 23.300 | 23.300 | 12,000 |
| 2024-06-28 | 23.050 | 23.200 | 23.050 | 23.050 | 23.050 | 9,000 |
| 2024-06-27 | 23.300 | 23.700 | 23.000 | 23.000 | 23.000 | 40,000 |
| 2024-06-26 | 23.200 | 23.900 | 23.200 | 23.250 | 23.250 | 64,000 |
| 2024-06-25 | 23.100 | 23.300 | 22.850 | 23.200 | 23.200 | 35,000 |
| 2024-06-24 | 23.150 | 23.400 | 23.050 | 23.050 | 23.050 | 24,000 |
| 2024-06-21 | 23.200 | 23.400 | 23.000 | 23.000 | 23.000 | 25,000 |
| 2024-06-20 | 23.150 | 23.300 | 23.050 | 23.050 | 23.050 | 36,000 |
| 2024-06-19 | 23.150 | 23.200 | 22.850 | 22.850 | 22.850 | 26,000 |
| 2024-06-18 | 23.850 | 23.850 | 22.900 | 23.150 | 23.150 | 61,000 |
| 2024-06-17 | 23.900 | 23.900 | 23.200 | 23.550 | 23.550 | 55,000 |
| 2024-06-14 | 23.500 | 23.550 | 23.400 | 23.400 | 23.400 | 30,000 |
| 2024-06-13 | 24.350 | 24.350 | 23.300 | 23.450 | 23.450 | 51,000 |
| 2024-06-12 | 23.000 | 23.950 | 22.850 | 23.400 | 23.400 | 79,000 |
| 2024-06-11 | 22.700 | 23.150 | 22.500 | 22.500 | 22.500 | 15,000 |
| 2024-06-07 | 22.350 | 22.900 | 22.350 | 22.900 | 22.900 | 46,000 |
| 2024-06-06 | 22.700 | 22.700 | 22.250 | 22.400 | 22.400 | 22,000 |
| 2024-06-05 | 22.400 | 22.650 | 22.150 | 22.150 | 22.150 | 4,000 |
| 2024-06-04 | 22.500 | 22.700 | 22.250 | 22.300 | 22.300 | 12,000 |
| 2024-06-03 | 22.650 | 22.700 | 20.350 | 20.350 | 20.350 | 32,000 |
| 2024-05-31 | 23.250 | 23.250 | 22.400 | 22.600 | 22.600 | 48,000 |
| 2024-05-30 | 22.550 | 24.500 | 22.350 | 22.400 | 22.400 | 187,000 |
| 2024-05-29 | 22.600 | 22.750 | 22.350 | 22.500 | 22.500 | 40,000 |
| 2024-05-28 | 22.250 | 22.600 | 22.200 | 22.200 | 22.200 | 35,000 |
| 2024-05-27 | 22.200 | 22.500 | 22.200 | 22.350 | 22.350 | 9,000 |
| 2024-05-24 | 21.950 | 22.350 | 21.950 | 22.150 | 22.150 | 12,000 |
| 2024-05-23 | 22.350 | 22.750 | 22.000 | 22.300 | 22.300 | 36,000 |
| 2024-05-22 | 22.450 | 22.550 | 22.450 | 22.500 | 22.500 | 9,000 |
| 2024-05-21 | 22.250 | 22.600 | 22.150 | 22.600 | 22.600 | 18,000 |
| 2024-05-20 | 22.600 | 22.600 | 22.200 | 22.200 | 22.200 | 46,000 |
| 2024-05-17 | 22.350 | 22.850 | 22.150 | 22.600 | 22.600 | 50,000 |
| 2024-05-16 | 22.000 | 22.250 | 22.000 | 22.100 | 22.100 | 13,000 |
| 2024-05-15 | 22.200 | 22.200 | 21.950 | 22.000 | 22.000 | 13,000 |
| 2024-05-14 | 22.400 | 22.400 | 21.900 | 21.900 | 21.900 | 7,000 |
| 2024-05-13 | 22.500 | 22.500 | 21.800 | 21.800 | 21.800 | 36,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.