Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.400	18.750	17.850	18.750	18.750	17,000
2026-07-20	18.550	19.000	17.700	18.050	18.050	38,000
2026-07-17	18.450	18.800	18.350	18.550	18.550	10,000
2026-07-16	18.350	18.550	17.850	18.550	18.550	116,051
2026-07-15	18.150	18.150	18.150	18.150	18.150	3,000
2026-07-14	18.050	18.400	17.650	18.400	18.400	14,005
2026-07-13	18.500	18.500	18.500	18.500	18.500	0
2026-07-10	18.500	18.500	18.500	18.500	18.500	0
2026-07-09	17.750	18.500	17.750	18.500	18.500	13,000
2026-07-08	18.500	18.550	18.200	18.200	18.200	8,000
2026-07-07	18.400	18.600	18.150	18.400	18.400	10,000
2026-07-06	18.200	19.000	18.200	18.400	18.400	9,000
2026-07-03	18.100	18.250	18.000	18.050	18.050	15,000
2026-07-02	18.150	18.350	17.550	18.100	18.100	42,000
2026-07-01	17.750	18.400	17.750	18.200	18.200	6,000
2026-06-30	17.650	17.650	17.650	17.650	17.650	0
2026-06-29	17.600	17.650	17.600	17.650	17.650	10,000
2026-06-26	18.100	18.100	18.050	18.050	18.050	2,000
2026-06-25	18.500	18.500	18.450	18.450	18.450	2,000
2026-06-24	17.850	18.100	17.650	18.000	18.000	20,100
2026-06-23	18.050	18.700	17.750	17.750	17.750	23,000
2026-06-22	18.050	18.050	18.050	18.050	18.050	1,000
2026-06-18	19.050	19.050	18.450	18.450	18.450	7,000
2026-06-17	18.450	18.500	18.400	18.500	18.500	12,000
2026-06-16	17.750	18.150	17.750	18.150	18.150	8,000
2026-06-15	17.700	18.150	17.500	18.150	18.150	31,000
2026-06-12	17.850	17.850	17.850	17.850	17.850	3,000
2026-06-11	17.650	18.400	17.650	18.050	18.050	11,000
2026-06-10	18.300	18.500	18.050	18.050	18.050	29,000
2026-06-09	18.100	18.400	17.800	18.350	18.350	23,000
2026-06-08	18.400	18.400	18.400	18.400	18.400	0
2026-06-05	17.850	18.400	17.850	18.400	18.400	7,000
2026-06-04	18.150	18.400	18.150	18.400	18.400	7,000
2026-06-03	18.250	18.300	18.150	18.150	18.150	5,000
2026-06-02	18.300	18.300	17.900	17.900	17.900	3,000
2026-06-01	17.950	18.300	17.200	18.300	18.300	79,000
2026-05-29	17.850	18.100	17.650	17.900	17.900	9,000
2026-05-28	18.150	18.350	17.750	17.850	17.850	34,000
2026-05-27	18.200	18.950	17.900	18.150	18.150	38,000
2026-05-26	17.450	18.000	17.400	17.750	17.750	1,330,000
2026-05-25	17.600	18.000	16.900	17.550	17.550	17,000
2026-05-22	17.400	17.800	17.400	17.650	17.650	18,000
2026-05-21	17.900	17.900	17.700	17.800	17.800	12,000
2026-05-20	18.000	18.000	17.850	17.850	17.850	2,000
2026-05-19	17.950	18.100	17.950	18.100	18.100	3,000
2026-05-18	17.800	18.150	17.800	17.950	17.950	8,000
2026-05-15	17.300	17.900	17.050	17.800	17.800	24,099
2026-05-14	17.900	18.250	17.550	17.850	17.850	13,000
2026-05-13	18.150	18.350	17.900	17.900	17.900	48,300
2026-05-12	18.500	18.500	18.100	18.100	18.100	9,000
2026-05-11	18.100	18.500	18.100	18.500	18.500	18,000
2026-05-08	18.250	18.500	18.250	18.500	18.500	8,000
2026-05-07	18.250	18.550	18.200	18.250	18.250	15,001
2026-05-06	18.800	18.800	18.000	18.600	18.600	89,000
2026-05-05	18.800	18.800	18.800	18.800	18.800	1,000
2026-05-04	18.850	18.850	18.400	18.800	18.800	10,000
2026-04-30	19.000	19.150	19.000	19.100	19.100	10,000
2026-04-29	18.800	19.100	18.800	19.100	19.100	4,000
2026-04-28	18.850	18.850	18.850	18.850	18.850	6,000
2026-04-27	18.700	19.400	18.700	18.900	18.900	16,000

← NewerPage 2 of 3 · 125 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.