Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	19.300	19.550	19.300	19.350	19.350	8,000
2023-11-07	19.600	19.600	19.350	19.400	19.400	9,000
2023-11-06	19.300	19.350	19.300	19.350	19.350	8,000
2023-11-03	19.750	19.750	18.800	18.800	18.800	2,000
2023-11-02	19.350	19.600	19.350	19.500	19.500	6,000
2023-11-01	19.700	19.700	19.400	19.450	19.450	14,000
2023-10-31	19.350	19.600	19.200	19.300	19.300	12,000
2023-10-30	19.200	19.700	17.500	17.500	17.500	11,000
2023-10-27	19.900	19.900	19.300	19.400	19.400	24,000
2023-10-26	19.550	19.550	19.350	19.350	19.350	8,000
2023-10-25	19.900	19.900	19.650	19.750	19.750	11,000
2023-10-24	19.200	19.450	19.200	19.400	19.400	5,000
2023-10-23	19.150	19.700	19.100	19.450	19.450	23,000
2023-10-20	18.450	20.350	18.450	19.500	19.500	94,000
2023-10-19	18.600	18.750	18.500	18.500	18.500	28,000
2023-10-18	19.050	19.050	17.500	17.500	17.500	11,000
2023-10-17	19.550	20.750	19.250	20.750	20.750	5,000
2023-10-16	19.050	19.050	17.600	17.600	17.600	8,000
2023-10-13	18.900	19.500	18.900	19.500	19.500	6,000
2023-10-12	18.850	19.100	18.850	19.100	19.100	8,000
2023-10-11	19.200	19.200	18.750	18.850	18.850	27,000
2023-10-06	18.950	19.200	18.950	19.150	19.150	6,000
2023-10-05	19.200	19.350	19.200	19.350	19.350	3,000
2023-10-04	18.800	19.100	18.800	19.050	19.050	5,000
2023-10-03	19.100	19.450	19.100	19.400	19.400	7,000
2023-10-02	19.100	19.100	19.000	19.000	19.000	18,000
2023-09-28	19.450	19.450	19.050	19.050	19.050	24,000
2023-09-27	19.300	19.550	19.000	19.000	19.000	39,000
2023-09-26	19.250	19.750	19.050	19.050	19.050	13,000
2023-09-25	19.700	19.700	19.250	19.250	19.250	17,000
2023-09-22	19.700	19.900	19.150	19.350	19.350	51,000
2023-09-21	19.800	20.650	19.600	19.700	19.700	41,000
2023-09-20	20.300	20.300	19.800	19.800	19.800	32,000
2023-09-19	20.500	20.500	20.300	20.300	20.300	58,000
2023-09-18	20.950	20.950	20.500	20.500	20.500	11,000
2023-09-15	20.850	20.850	20.800	20.800	20.800	9,000
2023-09-14	20.950	20.950	20.300	20.450	20.450	24,000
2023-09-13	20.600	21.550	20.600	20.700	20.700	15,000
2023-09-12	20.350	20.600	20.350	20.550	20.550	24,000
2023-09-11	21.100	22.100	20.700	20.900	20.900	83,000
2023-09-08	22.050	22.550	22.000	22.050	22.050	27,000
2023-09-07	22.950	22.950	22.250	22.250	22.250	16,000
2023-09-06	22.800	23.800	22.150	22.300	22.300	170,000
2023-09-05	22.100	22.550	22.100	22.150	22.150	19,000
2023-09-04	21.800	21.800	21.700	21.700	21.700	10,000
2023-09-01	22.250	22.250	21.950	22.000	22.000	15,000
2023-08-31	22.050	22.150	21.900	21.900	21.900	15,000
2023-08-30	21.800	22.000	21.700	21.700	21.700	7,000
2023-08-29	21.800	21.950	21.700	21.700	21.700	6,000
2023-08-28	21.600	21.600	21.550	21.550	21.550	18,000
2023-08-25	21.300	22.150	21.300	21.550	21.550	31,000
2023-08-24	21.800	24.150	21.600	24.150	24.150	19,000
2023-08-23	21.750	22.100	21.700	21.700	21.700	11,000
2023-08-22	21.700	22.050	21.700	21.800	21.800	12,000
2023-08-21	21.800	22.200	21.800	21.800	21.800	12,000
2023-08-18	21.750	21.900	21.750	21.800	21.800	16,000
2023-08-17	21.500	22.150	21.500	21.800	21.800	21,000
2023-08-16	21.900	22.150	21.900	21.900	21.900	20,000
2023-08-15	21.800	22.400	21.800	21.900	21.900	49,000
2023-08-14	24.000	24.350	22.200	22.350	22.350	248,000

← NewerPage 13 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.