Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	23.200	24.200	23.150	24.200	24.200	794,000
2022-08-12	22.000	22.000	21.950	22.000	22.000	131,000
2022-08-11	19.600	20.000	19.550	20.000	20.000	24,000
2022-08-10	19.850	19.900	19.800	19.850	19.850	8,000
2022-08-09	20.050	20.350	20.000	20.100	20.100	16,000
2022-08-08	19.900	19.900	19.700	19.750	19.750	5,000
2022-08-05	19.750	20.100	19.750	19.900	19.900	21,000
2022-08-04	19.700	19.750	19.600	19.750	19.750	12,000
2022-08-03	19.900	20.550	19.550	19.850	19.850	127,000
2022-08-02	19.650	19.900	19.650	19.900	19.900	33,000
2022-08-01	19.500	20.600	19.500	19.950	19.950	14,000
2022-07-29	19.550	19.750	19.550	19.750	19.750	18,000
2022-07-28	19.600	20.200	19.400	19.500	19.500	79,000
2022-07-27	19.850	20.200	19.450	20.200	20.200	15,000
2022-07-26	19.650	20.300	19.550	19.750	19.750	17,000
2022-07-25	20.150	20.500	19.900	20.000	20.000	10,000
2022-07-22	20.750	20.750	20.000	20.150	20.150	14,000
2022-07-21	20.600	21.150	19.950	20.100	20.100	46,000
2022-07-20	21.650	22.000	20.650	20.800	20.800	42,000
2022-07-19	19.700	20.550	19.700	20.350	20.350	23,000
2022-07-18	19.950	20.250	19.950	20.250	20.250	5,000
2022-07-15	19.700	20.250	19.650	20.250	20.250	59,000
2022-07-14	20.600	20.600	20.150	20.150	20.150	5,000
2022-07-13	20.100	20.600	20.100	20.250	20.250	17,000
2022-07-12	20.200	20.200	20.050	20.050	20.050	11,000
2022-07-11	20.350	20.750	19.950	20.200	20.200	8,000
2022-07-08	19.900	20.350	19.900	20.000	20.000	69,000
2022-07-07	19.050	19.950	19.000	19.150	19.150	70,000
2022-07-06	19.350	19.500	19.300	19.400	19.400	34,000
2022-07-05	19.850	20.600	19.400	19.400	19.400	25,000
2022-07-04	19.750	19.900	19.150	19.300	19.300	24,000
2022-07-01	20.000	20.500	19.150	19.150	19.150	18,000
2022-06-30	20.000	20.000	20.000	20.000	20.000	31,000
2022-06-29	20.200	20.200	20.050	20.050	20.050	11,000
2022-06-28	20.150	20.200	20.150	20.150	20.150	33,000
2022-06-27	20.300	21.200	20.000	20.750	20.750	25,000
2022-06-24	20.700	20.700	19.600	20.300	20.300	29,000
2022-06-23	20.600	20.600	19.550	20.100	20.100	14,000
2022-06-22	18.950	20.450	18.950	19.950	19.950	13,000
2022-06-21	20.550	20.550	20.000	20.500	20.500	3,000
2022-06-20	20.850	21.550	19.650	19.900	19.900	44,000
2022-06-17	20.600	21.250	20.450	20.850	20.850	12,000
2022-06-16	21.250	21.850	20.500	20.600	20.600	36,000
2022-06-15	20.400	20.550	20.400	20.550	20.550	6,000
2022-06-14	20.350	20.650	20.050	20.400	20.400	30,000
2022-06-13	20.500	20.700	20.500	20.650	20.650	28,000
2022-06-10	21.600	21.600	21.500	21.500	21.500	4,049
2022-06-09	21.900	22.200	21.000	21.550	21.550	18,000
2022-06-08	22.000	22.000	21.700	21.700	21.700	21,000
2022-06-07	22.000	22.200	21.800	21.950	21.950	24,000
2022-06-06	21.350	21.950	21.000	21.850	21.850	74,000
2022-06-02	21.100	21.950	21.100	21.300	21.300	35,000
2022-06-01	21.800	21.800	21.500	21.650	21.650	19,000
2022-05-31	22.200	22.200	21.500	21.800	21.800	20,000
2022-05-30	21.800	22.850	21.800	21.950	21.950	90,000
2022-05-27	20.500	22.500	20.500	21.700	21.700	145,000
2022-05-26	21.000	21.300	20.500	20.500	20.500	22,000
2022-05-25	20.900	21.300	20.700	21.000	21.000	54,000
2022-05-24	21.600	21.900	21.200	21.300	21.300	47,000
2022-05-23	22.400	22.400	21.300	21.500	21.500	49,000

← NewerPage 18 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.