Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	25.250	25.250	23.200	23.200	23.200	586,000
2024-01-31	24.900	25.300	23.950	25.300	25.300	577,000
2024-01-30	23.700	23.700	23.000	23.000	23.000	72,000
2024-01-29	23.650	24.000	23.650	23.950	23.950	58,000
2024-01-26	23.750	24.300	22.850	23.850	23.850	166,000
2024-01-25	23.900	25.400	23.650	23.750	23.750	289,000
2024-01-24	24.850	26.000	23.650	23.650	23.650	1,160,000
2024-01-23	21.700	23.850	21.500	23.850	23.850	306,000
2024-01-22	22.650	22.750	21.700	21.700	21.700	213,000
2024-01-19	25.200	25.500	22.400	22.800	22.800	936,000
2024-01-18	23.050	24.050	23.050	24.050	24.050	512,000
2024-01-17	20.300	21.900	20.300	21.900	21.900	535,000
2024-01-16	19.800	20.150	19.800	19.950	19.950	17,000
2024-01-15	20.050	20.550	19.900	19.900	19.900	22,184
2024-01-12	19.850	20.100	19.850	19.850	19.850	11,000
2024-01-11	20.100	20.550	19.800	19.900	19.900	21,000
2024-01-10	19.750	19.950	18.400	18.400	18.400	2,000
2024-01-09	19.800	19.900	17.900	17.900	17.900	7,000
2024-01-08	20.000	20.150	19.850	19.850	19.850	10,000
2024-01-05	19.900	20.050	19.900	20.000	20.000	6,000
2024-01-04	20.100	20.100	19.800	19.950	19.950	7,000
2024-01-03	19.900	19.900	19.450	19.750	19.750	14,000
2024-01-02	20.450	20.450	18.700	18.700	18.700	5,000
2023-12-29	19.850	20.000	19.850	19.950	19.950	14,000
2023-12-28	19.900	20.300	19.850	19.850	19.850	16,000
2023-12-27	19.700	20.250	19.700	20.100	20.100	20,000
2023-12-26	19.800	20.000	19.800	19.850	19.850	10,000
2023-12-25	19.550	19.950	19.550	19.750	19.750	8,000
2023-12-22	19.800	19.900	19.750	19.750	19.750	14,000
2023-12-21	19.850	19.850	19.700	19.800	19.800	8,000
2023-12-20	19.600	19.700	19.550	19.650	19.650	11,000
2023-12-19	19.650	19.650	19.350	19.500	19.500	21,000
2023-12-18	19.550	19.700	19.300	19.450	19.450	29,000
2023-12-15	19.550	19.550	19.500	19.500	19.500	8,000
2023-12-14	19.550	19.950	19.500	19.500	19.500	7,000
2023-12-13	19.700	19.700	19.550	19.700	19.700	12,000
2023-12-12	20.100	20.100	19.650	19.650	19.650	18,000
2023-12-11	19.850	19.850	19.500	19.500	19.500	16,000
2023-12-08	19.350	20.150	19.350	19.850	19.850	8,000
2023-12-07	20.050	20.300	19.600	19.600	19.600	7,000
2023-12-06	20.300	20.500	20.000	20.150	20.150	37,000
2023-12-05	20.000	20.200	20.000	20.000	20.000	27,000
2023-12-04	20.250	20.250	20.000	20.000	20.000	19,000
2023-12-01	19.800	20.050	19.800	19.800	19.800	15,000
2023-11-30	19.350	20.050	19.350	20.050	20.050	9,000
2023-11-29	19.650	19.850	19.650	19.650	19.650	5,000
2023-11-28	20.100	20.100	19.700	19.700	19.700	18,000
2023-11-27	20.450	20.450	19.750	19.750	19.750	23,000
2023-11-24	19.850	19.950	19.750	19.750	19.750	18,000
2023-11-23	19.500	20.100	19.500	19.850	19.850	33,000
2023-11-22	19.600	20.100	19.600	19.800	19.800	30,000
2023-11-21	19.400	19.500	19.300	19.350	19.350	18,000
2023-11-20	19.200	19.450	19.200	19.250	19.250	16,000
2023-11-17	19.100	19.300	19.100	19.300	19.300	16,000
2023-11-16	19.350	19.350	19.350	19.350	19.350	2,000
2023-11-15	19.050	19.350	19.050	19.100	19.100	13,000
2023-11-14	19.400	19.400	19.250	19.250	19.250	13,000
2023-11-13	19.900	19.900	19.300	19.450	19.450	11,000
2023-11-10	19.050	19.300	17.450	17.450	17.450	6,000
2023-11-09	19.600	19.650	19.350	19.350	19.350	4,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.