Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17.500	17.650	17.400	17.450	17.450	24,000
2022-11-09	17.750	18.050	17.700	17.850	17.850	42,000
2022-11-08	18.300	18.300	17.350	17.550	17.550	119,000
2022-11-07	17.750	19.250	17.750	18.250	18.250	364,000
2022-11-04	17.500	17.600	17.200	17.500	17.500	15,000
2022-11-03	17.350	17.450	17.050	17.350	17.350	17,000
2022-11-02	17.350	18.250	17.150	17.350	17.350	224,000
2022-11-01	16.800	17.700	16.800	17.350	17.350	78,000
2022-10-31	17.050	17.050	16.450	16.550	16.550	31,000
2022-10-28	16.850	16.850	16.400	16.600	16.600	7,000
2022-10-27	16.900	17.250	16.500	16.700	16.700	29,000
2022-10-26	16.400	16.600	16.400	16.500	16.500	10,000
2022-10-25	17.200	17.200	16.350	16.400	16.400	72,000
2022-10-24	17.200	17.300	16.750	17.000	17.000	16,000
2022-10-21	16.900	16.900	16.150	16.650	16.650	122,000
2022-10-20	17.050	17.050	16.900	17.050	17.050	10,000
2022-10-19	17.450	17.450	17.050	17.050	17.050	48,000
2022-10-18	17.700	17.700	17.250	17.450	17.450	56,000
2022-10-17	17.400	17.700	17.400	17.700	17.700	12,000
2022-10-14	17.750	18.600	17.650	17.850	17.850	60,000
2022-10-13	19.000	19.700	17.400	17.600	17.600	87,000
2022-10-12	19.300	19.450	18.950	19.050	19.050	29,000
2022-10-11	20.000	20.400	18.750	19.300	19.300	178,907
2022-10-07	20.800	21.050	20.600	20.750	20.750	49,000
2022-10-06	21.400	21.750	20.800	20.950	20.950	54,000
2022-10-05	21.800	22.300	21.300	21.400	21.400	22,000
2022-10-04	22.650	22.650	21.750	21.800	21.800	80,000
2022-10-03	21.000	22.250	21.000	21.650	21.650	77,000
2022-09-30	20.750	22.300	20.700	21.500	21.500	151,000
2022-09-29	21.000	21.100	20.350	20.500	20.500	38,000
2022-09-28	21.300	21.400	19.800	20.250	20.250	58,000
2022-09-27	20.700	21.350	20.100	21.350	21.350	58,000
2022-09-26	20.950	21.200	19.900	20.700	20.700	175,000
2022-09-23	21.700	21.750	21.150	21.150	21.150	88,000
2022-09-22	21.900	22.800	21.550	22.000	22.000	44,000
2022-09-21	22.150	22.150	21.850	22.050	22.050	40,563
2022-09-20	22.000	22.350	21.800	22.150	22.150	61,000
2022-09-19	22.600	22.600	21.800	22.000	22.000	54,000
2022-09-16	23.100	23.150	22.300	22.550	22.550	53,000
2022-09-15	22.250	24.350	22.250	23.100	23.100	346,000
2022-09-14	22.200	22.250	21.450	22.250	22.250	28,000
2022-09-13	22.050	22.750	22.050	22.350	22.350	166,000
2022-09-12	21.800	22.050	21.400	22.050	22.050	106,000
2022-09-08	21.900	22.650	21.700	22.050	22.050	34,000
2022-09-07	22.350	22.350	21.700	22.050	22.050	57,000
2022-09-06	24.000	24.000	21.950	22.350	22.350	181,000
2022-09-05	24.700	24.700	23.950	24.000	24.000	62,000
2022-09-02	24.250	24.850	24.250	24.700	24.700	91,000
2022-09-01	25.350	25.350	24.000	24.300	24.300	198,000
2022-08-31	25.900	25.900	25.500	25.550	25.550	84,000
2022-08-30	25.700	26.050	25.550	25.900	25.900	116,000
2022-08-29	25.850	26.400	25.200	25.800	25.800	260,000
2022-08-26	26.600	27.300	25.800	25.850	25.850	467,000
2022-08-25	25.900	27.100	25.200	26.050	26.050	415,000
2022-08-24	27.850	28.400	25.750	26.100	26.100	1,161,000
2022-08-23	24.200	26.600	24.200	26.600	26.600	506,000
2022-08-22	25.250	25.350	24.250	24.350	24.350	241,000
2022-08-19	26.600	26.850	25.600	25.600	25.600	424,000
2022-08-18	27.400	28.500	25.100	26.250	26.250	1,723,000
2022-08-17	24.450	26.400	24.050	26.400	26.400	1,338,000

← NewerPage 17 of 21 · 1,226 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.