Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	23.200	23.300	23.000	23.000	23.000	39,000
2023-05-16	23.350	23.500	23.050	23.200	23.200	25,000
2023-05-15	23.150	23.750	22.850	23.300	23.300	44,000
2023-05-12	22.750	23.600	22.750	23.150	23.150	61,000
2023-05-11	24.300	24.300	23.250	23.300	23.300	88,000
2023-05-10	22.650	24.350	22.000	23.550	23.550	115,000
2023-05-09	23.150	23.150	22.400	22.650	22.650	33,000
2023-05-08	23.700	23.700	22.900	23.150	23.150	21,000
2023-05-05	23.150	23.500	22.850	22.900	22.900	44,000
2023-05-04	23.150	23.150	22.800	23.150	23.150	24,000
2023-05-03	22.950	23.550	22.950	23.150	23.150	20,000
2023-05-02	23.800	23.800	22.550	22.950	22.950	60,000
2023-04-28	23.550	23.950	23.000	23.300	23.300	61,000
2023-04-27	24.250	24.250	23.550	23.550	23.550	35,000
2023-04-26	22.300	24.400	22.300	23.400	23.400	129,000
2023-04-25	22.750	22.750	22.000	22.300	22.300	93,000
2023-04-24	22.700	23.600	22.600	22.750	22.750	122,000
2023-04-21	24.200	24.200	22.700	22.900	22.900	117,000
2023-04-20	24.500	25.200	24.200	24.200	24.200	143,000
2023-04-19	25.900	25.900	24.500	24.500	24.500	331,000
2023-04-18	25.900	26.600	25.850	25.850	25.850	94,000
2023-04-17	25.800	26.500	25.450	25.750	25.750	98,000
2023-04-14	26.500	28.000	26.200	26.200	26.200	303,000
2023-04-13	26.150	27.100	26.000	26.200	26.200	325,000
2023-04-12	24.850	26.750	24.750	26.600	26.600	1,148,000
2023-04-11	23.350	24.700	23.350	24.350	24.350	310,000
2023-04-10	23.650	23.750	23.200	23.350	23.350	59,000
2023-04-07	23.950	24.200	23.550	23.650	23.650	51,000
2023-04-06	23.550	24.700	22.850	23.950	23.950	279,000
2023-03-31	23.950	24.650	23.400	23.400	23.400	162,000
2023-03-30	22.900	24.700	22.900	23.700	23.700	255,000
2023-03-29	23.200	24.050	22.800	22.850	22.850	209,000
2023-03-28	26.050	26.050	23.050	23.200	23.200	1,435,000
2023-03-27	22.700	23.700	22.700	23.700	23.700	257,000
2023-03-24	21.600	22.150	21.400	21.550	21.550	88,000
2023-03-23	22.700	23.950	21.400	21.400	21.400	458,000
2023-03-22	20.550	22.450	20.500	22.450	22.450	343,000
2023-03-21	20.450	20.800	20.300	20.450	20.450	72,000
2023-03-20	20.300	20.700	20.250	20.450	20.450	11,000
2023-03-17	20.450	20.850	20.200	20.600	20.600	34,000
2023-03-16	21.200	21.200	20.150	20.450	20.450	78,000
2023-03-15	21.600	22.100	21.500	21.500	21.500	52,000
2023-03-14	21.800	22.850	21.600	21.600	21.600	85,000
2023-03-13	21.950	21.950	20.900	21.600	21.600	103,000
2023-03-10	21.300	23.400	21.300	21.950	21.950	593,000
2023-03-09	22.150	22.200	21.300	21.300	21.300	327,000
2023-03-08	20.800	22.300	20.300	22.300	22.300	559,000
2023-03-07	20.650	20.850	20.150	20.300	20.300	304,000
2023-03-06	19.200	21.000	19.150	21.000	21.000	205,000
2023-03-03	18.950	19.250	18.950	19.100	19.100	36,000
2023-03-02	18.700	18.850	18.700	18.850	18.850	10,000
2023-03-01	18.700	18.700	18.700	18.700	18.700	7,000
2023-02-24	18.550	18.600	18.450	18.550	18.550	21,000
2023-02-23	18.650	18.750	18.600	18.600	18.600	14,000
2023-02-22	18.550	18.650	18.350	18.550	18.550	33,000
2023-02-21	18.500	18.600	18.500	18.550	18.550	18,000
2023-02-20	18.450	18.550	18.350	18.500	18.500	13,000
2023-02-17	18.300	18.300	18.000	18.250	18.250	54,000
2023-02-16	18.750	18.750	18.350	18.550	18.550	38,000
2023-02-15	18.500	18.800	18.500	18.500	18.500	21,000

← NewerPage 15 of 21 · 1,225 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.