Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	16.850	17.500	16.850	17.000	17.000	13,000
2022-02-21	16.800	18.000	16.800	17.100	17.100	87,000
2022-02-18	16.600	16.600	16.600	16.600	16.600	0
2022-02-17	16.500	16.600	16.500	16.600	16.600	7,000
2022-02-16	16.850	16.850	16.450	16.450	16.450	19,000
2022-02-15	17.000	17.000	16.800	16.800	16.800	10,000
2022-02-14	17.250	17.250	16.600	16.750	16.750	18,000
2022-02-11	17.600	17.600	17.250	17.250	17.250	24,003
2022-02-10	16.700	17.600	16.700	17.600	17.600	114,000
2022-02-09	15.950	17.050	15.950	16.700	16.700	40,000
2022-02-08	15.750	15.850	15.750	15.800	15.800	13,000
2022-02-07	15.450	15.600	15.350	15.600	15.600	7,000
2022-01-26	15.200	15.800	15.200	15.350	15.350	7,000
2022-01-25	15.550	15.550	15.550	15.550	15.550	1,000
2022-01-24	15.650	16.200	15.450	16.000	16.000	16,000
2022-01-21	16.800	16.950	16.350	16.350	16.350	20,000
2022-01-20	16.800	16.900	16.800	16.800	16.800	8,000
2022-01-19	17.000	17.200	17.000	17.150	17.150	20,000
2022-01-18	16.900	17.000	16.900	17.000	17.000	14,000
2022-01-17	16.700	16.700	16.550	16.700	16.700	25,000
2022-01-14	16.650	16.700	16.500	16.700	16.700	13,000
2022-01-13	16.600	16.850	16.600	16.800	16.800	17,000
2022-01-12	16.850	16.850	16.300	16.600	16.600	60,000
2022-01-11	17.450	17.450	17.000	17.100	17.100	111,000
2022-01-10	17.650	17.900	17.250	17.450	17.450	83,000
2022-01-07	17.050	18.100	17.050	17.400	17.400	177,000
2022-01-06	17.100	17.200	16.800	17.200	17.200	28,000
2022-01-05	17.600	17.650	17.100	17.150	17.150	102,000
2022-01-04	18.150	18.250	17.350	17.600	17.600	87,000
2022-01-03	18.350	18.400	18.000	18.000	18.000	69,000
2021-12-30	17.800	18.950	17.700	17.850	17.850	234,000
2021-12-29	18.600	18.600	17.800	17.850	17.850	90,000
2021-12-28	17.650	18.450	17.400	18.400	18.400	200,000
2021-12-27	18.100	18.200	17.350	17.500	17.500	105,000
2021-12-24	18.950	18.950	17.350	17.650	17.650	346,000
2021-12-23	19.150	19.200	18.500	18.650	18.650	158,000
2021-12-22	18.650	19.450	18.000	18.650	18.650	276,000
2021-12-21	20.800	20.800	19.000	19.450	19.450	1,122,000
2021-12-20	17.400	18.950	17.000	18.950	18.950	387,000
2021-12-17	17.900	18.200	16.700	17.250	17.250	735,000
2021-12-16	17.750	18.400	17.750	18.400	18.400	394,000
2021-12-15	15.300	16.750	15.300	16.750	16.750	352,000
2021-12-14	15.250	15.400	15.200	15.250	15.250	20,000
2021-12-13	15.400	15.400	15.100	15.250	15.250	25,000
2021-12-10	15.050	15.250	15.050	15.200	15.200	19,000
2021-12-09	15.050	15.100	15.000	15.050	15.050	18,000
2021-12-08	15.050	15.200	15.000	15.050	15.050	12,000
2021-12-07	15.050	15.150	15.000	15.150	15.150	30,000
2021-12-06	15.150	15.150	14.950	15.100	15.100	22,000
2021-12-03	15.350	15.700	15.250	15.250	15.250	45,000
2021-12-02	15.000	15.250	14.900	15.250	15.250	58,000
2021-12-01	15.200	15.200	14.750	15.000	15.000	118,000
2021-11-30	15.550	15.600	15.100	15.150	15.150	61,000
2021-11-29	15.850	15.850	15.050	15.600	15.600	172,000
2021-11-26	16.200	17.250	15.300	16.000	16.000	1,376,000
2021-11-25	14.400	15.700	14.350	15.700	15.700	349,000
2021-11-24	14.150	14.400	14.150	14.300	14.300	3,000
2021-11-23	14.300	14.300	14.250	14.300	14.300	15,000
2021-11-22	14.300	14.350	14.300	14.350	14.350	7,000
2021-11-19	14.350	14.350	14.300	14.300	14.300	6,000

← NewerPage 20 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.