Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	18.900	18.900	18.650	18.700	18.700	66,099
2023-02-13	18.900	18.900	18.500	18.650	18.650	16,000
2023-02-10	19.050	19.050	18.550	18.700	18.700	41,000
2023-02-09	19.600	19.600	18.800	18.950	18.950	39,000
2023-02-08	18.900	19.150	18.900	18.950	18.950	48,000
2023-02-07	18.800	19.200	18.750	19.050	19.050	57,000
2023-02-06	18.750	19.250	18.750	19.050	19.050	76,000
2023-02-03	18.650	18.800	18.550	18.550	18.550	29,000
2023-02-02	18.550	18.800	18.500	18.800	18.800	26,000
2023-02-01	18.800	18.850	18.450	18.550	18.550	36,000
2023-01-31	18.350	18.550	18.300	18.500	18.500	38,000
2023-01-30	18.450	18.700	18.200	18.500	18.500	62,000
2023-01-17	18.400	18.600	18.400	18.450	18.450	40,000
2023-01-16	18.500	18.950	18.200	18.700	18.700	68,000
2023-01-13	19.800	19.800	18.550	18.550	18.550	244,000
2023-01-12	20.400	20.850	19.600	19.650	19.650	752,000
2023-01-11	18.100	19.400	18.100	19.400	19.400	157,000
2023-01-10	17.900	17.900	17.550	17.650	17.650	8,000
2023-01-09	17.950	17.950	17.500	17.600	17.600	8,000
2023-01-06	17.750	17.850	17.500	17.750	17.750	14,000
2023-01-05	17.600	17.700	17.400	17.700	17.700	28,000
2023-01-04	17.850	17.950	17.550	17.600	17.600	15,000
2023-01-03	17.850	17.850	17.650	17.700	17.700	12,000
2022-12-30	17.800	17.800	17.500	17.800	17.800	4,000
2022-12-29	17.950	17.950	17.400	17.550	17.550	14,000
2022-12-28	18.200	18.200	17.600	17.950	17.950	25,000
2022-12-27	18.150	18.150	17.800	17.950	17.950	15,000
2022-12-26	18.000	18.300	18.000	18.000	18.000	15,000
2022-12-23	18.350	18.350	18.000	18.150	18.150	3,000
2022-12-22	18.350	18.350	18.000	18.100	18.100	6,000
2022-12-21	18.150	18.150	17.900	17.900	17.900	13,000
2022-12-20	18.200	18.200	17.800	17.850	17.850	44,000
2022-12-19	18.150	18.300	18.100	18.200	18.200	23,000
2022-12-16	18.200	18.600	18.050	18.300	18.300	21,000
2022-12-15	18.200	18.400	17.850	18.300	18.300	80,000
2022-12-14	18.650	18.650	18.000	18.150	18.150	20,000
2022-12-13	18.200	18.200	17.800	18.150	18.150	44,000
2022-12-12	17.900	18.150	17.900	18.050	18.050	16,000
2022-12-09	18.050	18.300	18.000	18.100	18.100	27,000
2022-12-08	17.900	18.700	17.600	18.000	18.000	70,000
2022-12-07	18.200	18.200	17.600	17.650	17.650	47,000
2022-12-06	18.250	18.450	17.900	18.000	18.000	48,000
2022-12-05	18.450	18.500	18.300	18.350	18.350	61,000
2022-12-02	18.200	18.500	18.200	18.300	18.300	30,000
2022-12-01	17.900	18.850	17.900	18.200	18.200	92,000
2022-11-30	17.700	17.900	17.700	17.750	17.750	28,000
2022-11-29	17.500	17.900	17.500	17.900	17.900	14,000
2022-11-28	17.650	17.950	17.600	17.700	17.700	9,000
2022-11-25	17.950	17.950	17.600	17.650	17.650	63,000
2022-11-24	17.950	17.950	17.500	17.950	17.950	56,000
2022-11-23	18.100	18.600	17.950	18.050	18.050	112,000
2022-11-22	18.050	18.050	17.750	17.900	17.900	28,000
2022-11-21	17.600	18.950	17.600	18.050	18.050	252,000
2022-11-18	17.400	17.550	17.350	17.350	17.350	11,000
2022-11-17	17.500	17.750	17.450	17.450	17.450	45,000
2022-11-16	17.250	17.850	17.200	17.350	17.350	52,000
2022-11-15	17.200	17.400	17.200	17.200	17.200	22,000
2022-11-14	17.450	17.450	17.150	17.350	17.350	23,000
2022-11-11	18.050	18.050	17.150	17.150	17.150	94,000
2022-11-10	17.500	17.650	17.400	17.450	17.450	24,000

← NewerPage 16 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.