Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	23.850	23.850	23.850	23.850	23.850	168,000
2023-08-10	21.700	22.300	21.700	21.700	21.700	19,000
2023-08-09	21.950	21.950	21.500	21.750	21.750	15,000
2023-08-08	22.050	22.800	21.900	21.900	21.900	33,000
2023-08-07	21.800	22.550	21.800	22.000	22.000	5,000
2023-08-04	21.850	22.600	21.850	22.600	22.600	22,000
2023-08-03	21.750	21.750	21.750	21.750	21.750	0
2023-08-02	22.200	22.300	21.750	21.750	21.750	51,000
2023-08-01	22.750	22.750	22.150	22.550	22.550	33,000
2023-07-31	22.250	22.950	22.250	22.550	22.550	22,000
2023-07-28	22.200	22.700	22.200	22.200	22.200	13,000
2023-07-27	22.050	22.800	22.050	22.300	22.300	30,000
2023-07-26	22.300	22.550	22.050	22.050	22.050	66,000
2023-07-25	22.550	22.700	22.200	22.250	22.250	35,000
2023-07-24	22.200	22.950	22.200	22.600	22.600	18,000
2023-07-21	22.400	22.700	22.350	22.350	22.350	34,000
2023-07-20	22.300	22.700	22.300	22.350	22.350	30,000
2023-07-19	23.050	23.100	22.250	22.400	22.400	100,000
2023-07-18	22.250	23.750	22.250	23.300	23.300	174,000
2023-07-17	22.150	22.500	22.150	22.200	22.200	76,000
2023-07-14	22.000	22.700	22.000	22.350	22.350	43,000
2023-07-13	23.400	23.400	22.000	22.000	22.000	139,000
2023-07-12	23.400	24.350	23.050	23.400	23.400	338,000
2023-07-11	21.650	23.400	21.650	23.000	23.000	243,000
2023-07-10	21.700	22.250	21.300	21.300	21.300	74,000
2023-07-07	22.450	22.600	21.950	21.950	21.950	61,000
2023-07-06	22.450	22.900	22.300	22.450	22.450	48,000
2023-07-05	22.950	22.950	22.450	22.450	22.450	108,000
2023-07-04	23.600	23.800	23.100	23.100	23.100	106,000
2023-07-03	24.650	24.650	23.850	23.850	23.850	93,000
2023-06-30	24.200	24.200	23.900	24.150	24.150	71,000
2023-06-29	24.400	24.400	23.700	23.700	23.700	113,000
2023-06-28	26.200	26.250	24.300	24.350	24.350	232,000
2023-06-27	23.650	26.150	23.650	25.400	25.400	542,000
2023-06-26	24.350	24.400	23.650	23.850	23.850	35,000
2023-06-21	24.350	25.250	24.350	24.450	24.450	38,000
2023-06-20	24.650	24.650	24.400	24.500	24.500	12,000
2023-06-19	24.000	24.600	24.000	24.400	24.400	26,000
2023-06-16	25.050	25.200	24.300	24.300	24.300	67,000
2023-06-15	23.700	25.350	23.700	24.800	24.800	170,000
2023-06-14	23.950	24.600	23.550	23.700	23.700	46,000
2023-06-13	25.400	25.400	23.950	23.950	23.950	137,000
2023-06-12	23.000	25.000	23.000	24.250	24.250	308,000
2023-06-09	22.700	23.050	22.650	22.950	22.950	9,000
2023-06-08	23.000	23.000	22.500	22.700	22.700	20,000
2023-06-07	23.200	23.200	22.950	23.000	23.000	19,000
2023-06-06	23.250	23.250	22.800	23.200	23.200	24,000
2023-06-05	23.800	23.800	23.100	23.250	23.250	28,000
2023-06-02	23.200	23.200	22.900	22.900	22.900	19,000
2023-06-01	22.500	23.200	22.400	22.850	22.850	70,000
2023-05-31	22.250	23.300	22.250	22.400	22.400	64,000
2023-05-30	22.550	22.550	22.300	22.350	22.350	16,000
2023-05-29	23.000	23.000	22.500	22.550	22.550	7,000
2023-05-26	22.550	22.550	22.250	22.400	22.400	32,000
2023-05-25	22.950	22.950	22.400	22.550	22.550	42,000
2023-05-24	23.100	23.300	22.850	22.950	22.950	19,000
2023-05-23	23.250	23.250	22.900	23.100	23.100	56,000
2023-05-22	22.850	23.550	22.850	23.250	23.250	28,000
2023-05-19	23.150	23.150	22.800	22.850	22.850	31,000
2023-05-18	23.000	23.400	22.850	22.950	22.950	14,000

← NewerPage 14 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.