Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	22.400	22.400	21.300	21.500	21.500	49,000
2022-05-20	22.000	22.050	21.600	21.650	21.650	34,000
2022-05-19	22.250	22.300	21.100	22.000	22.000	58,000
2022-05-18	22.300	22.300	21.700	21.800	21.800	61,000
2022-05-17	21.600	22.600	21.600	22.300	22.300	94,000
2022-05-16	21.400	23.600	21.400	22.100	22.100	306,000
2022-05-13	19.700	21.650	19.600	21.650	21.650	108,000
2022-05-12	19.550	20.150	19.550	19.700	19.700	25,000
2022-05-11	19.700	20.000	19.600	19.900	19.900	17,000
2022-05-10	19.300	20.500	19.200	20.250	20.250	46,000
2022-05-09	20.900	20.900	20.000	20.000	20.000	64,000
2022-05-06	21.950	21.950	20.800	21.250	21.250	74,000
2022-05-05	21.500	22.500	21.500	21.650	21.650	106,000
2022-05-04	22.700	22.700	21.200	21.200	21.200	163,000
2022-05-03	25.300	25.800	22.450	23.050	23.050	593,000
2022-04-29	22.600	23.750	22.600	23.750	23.750	208,000
2022-04-28	20.500	21.600	19.350	21.600	21.600	150,000
2022-04-27	19.650	20.250	19.050	19.650	19.650	76,000
2022-04-26	21.250	21.250	19.750	20.300	20.300	119,000
2022-04-25	21.400	21.500	20.100	20.100	20.100	223,000
2022-04-22	23.050	23.050	21.700	22.000	22.000	186,000
2022-04-21	24.800	24.800	23.000	23.050	23.050	162,000
2022-04-20	24.350	26.400	24.350	24.700	24.700	251,000
2022-04-19	24.800	25.550	24.200	24.300	24.300	144,000
2022-04-18	25.950	26.500	24.550	24.700	24.700	391,000
2022-04-15	27.000	28.950	25.900	26.500	26.500	1,278,000
2022-04-14	24.550	26.650	24.500	26.650	26.650	302,000
2022-04-13	24.150	25.000	24.100	24.250	24.250	296,000
2022-04-12	24.300	25.700	24.300	25.150	25.150	343,000
2022-04-11	25.900	26.250	25.700	25.900	25.900	383,000
2022-04-08	26.000	26.950	25.850	26.200	26.200	377,000
2022-04-07	28.900	30.800	26.050	26.050	26.050	1,006,000
2022-04-06	27.700	29.300	27.000	28.300	28.300	614,000
2022-04-01	27.600	28.500	26.900	27.200	27.200	410,000
2022-03-31	27.950	29.500	27.200	27.700	27.700	636,000
2022-03-30	28.800	28.800	26.600	27.450	27.450	793,000
2022-03-29	29.300	29.750	28.450	29.000	29.000	1,282,000
2022-03-28	25.500	27.050	24.700	27.050	27.050	1,074,000
2022-03-25	25.550	26.700	24.400	24.600	24.600	1,230,000
2022-03-24	26.050	26.800	23.750	24.400	24.400	2,299,000
2022-03-23	24.000	24.400	23.400	24.400	24.400	457,000
2022-03-22	20.300	22.200	20.200	22.200	22.200	970,000
2022-03-21	20.200	20.200	20.200	20.200	20.200	360,000
2022-03-18	17.100	18.400	16.950	18.400	18.400	468,000
2022-03-17	16.350	16.850	16.350	16.750	16.750	14,000
2022-03-16	16.900	16.900	16.500	16.650	16.650	19,000
2022-03-15	17.000	17.000	16.550	16.700	16.700	16,000
2022-03-14	17.100	17.100	16.800	17.000	17.000	40,000
2022-03-11	16.250	16.850	16.250	16.750	16.750	19,000
2022-03-10	16.950	16.950	16.450	16.650	16.650	16,000
2022-03-09	16.350	16.600	16.300	16.600	16.600	8,000
2022-03-08	16.100	16.600	16.100	16.400	16.400	8,000
2022-03-07	16.800	16.800	16.550	16.550	16.550	15,000
2022-03-04	17.000	17.100	16.900	16.900	16.900	17,000
2022-03-03	16.900	17.200	16.900	17.100	17.100	30,000
2022-03-02	16.800	16.850	16.450	16.750	16.750	10,000
2022-03-01	16.850	16.850	16.800	16.850	16.850	6,000
2022-02-25	16.450	16.700	16.450	16.700	16.700	4,000
2022-02-24	17.000	17.000	17.000	17.000	17.000	0
2022-02-23	17.000	17.000	17.000	17.000	17.000	3,000

← NewerPage 19 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.