Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.650	19.300	18.650	18.700	18.700	34,000
2026-04-23	18.750	19.000	18.500	18.650	18.650	15,000
2026-04-22	18.400	19.250	18.000	18.750	18.750	65,000
2026-04-21	18.950	19.100	18.500	18.700	18.700	23,000
2026-04-20	18.500	18.950	18.500	18.950	18.950	7,000
2026-04-17	18.550	18.750	18.550	18.750	18.750	11,000
2026-04-16	17.900	18.550	17.900	18.550	18.550	6,000
2026-04-15	18.500	18.750	18.250	18.650	18.650	7,000
2026-04-14	18.250	18.550	18.250	18.550	18.550	15,000
2026-04-13	19.400	19.500	18.150	18.250	18.250	22,000
2026-04-10	18.450	18.900	18.400	18.850	18.850	7,000
2026-04-09	18.600	19.250	18.500	18.700	18.700	21,000
2026-04-08	18.150	18.650	18.150	18.600	18.600	16,000
2026-04-07	18.200	18.200	18.150	18.150	18.150	2,000
2026-04-02	18.200	18.200	18.050	18.100	18.100	14,000
2026-04-01	18.200	18.400	18.050	18.400	18.400	13,000
2026-03-31	18.700	19.550	17.800	17.800	17.800	33,100
2026-03-30	18.400	18.700	18.100	18.700	18.700	43,000
2026-03-27	19.050	19.050	18.450	18.700	18.700	53,000
2026-03-26	18.800	20.650	18.800	19.100	19.100	403,000
2026-03-25	18.350	18.800	18.350	18.800	18.800	1,104,100
2026-03-24	18.350	18.350	18.350	18.350	18.350	1,000
2026-03-23	18.800	18.800	18.800	18.800	18.800	1,015
2026-03-20	18.800	18.800	18.800	18.800	18.800	0
2026-03-19	18.550	18.800	18.550	18.800	18.800	2,000
2026-03-18	19.050	19.050	18.550	18.550	18.550	3,000
2026-03-17	18.500	18.750	18.500	18.750	18.750	3,000
2026-03-16	18.750	19.000	18.450	18.950	18.950	7,105
2026-03-13	18.400	18.900	18.400	18.900	18.900	3,000
2026-03-12	18.150	18.400	18.150	18.400	18.400	2,000
2026-03-11	18.300	18.300	18.150	18.150	18.150	3,000
2026-03-10	17.250	18.000	17.250	17.500	17.500	11,000
2026-03-09	18.200	18.200	16.900	17.200	17.200	48,300
2026-03-06	18.500	18.700	18.500	18.700	18.700	3,000
2026-03-05	18.450	18.900	18.250	18.500	18.500	29,000
2026-03-04	18.200	18.600	18.200	18.450	18.450	4,000
2026-03-03	18.350	18.700	18.200	18.700	18.700	23,000
2026-03-02	18.600	18.600	18.050	18.350	18.350	6,684
2026-02-26	18.450	18.850	18.350	18.600	18.600	17,000
2026-02-25	18.500	19.000	18.500	18.600	18.600	12,000
2026-02-24	18.550	18.550	18.100	18.400	18.400	20,000
2026-02-23	18.600	18.600	18.550	18.550	18.550	5,000
2026-02-11	18.650	19.000	18.600	18.600	18.600	33,014
2026-02-10	18.500	18.850	18.200	18.300	18.300	15,000
2026-02-09	18.600	18.900	17.600	18.900	18.900	214,000
2026-02-06	19.050	19.050	19.050	19.050	19.050	0
2026-02-05	19.050	19.050	19.050	19.050	19.050	1,000
2026-02-04	18.800	19.450	18.750	19.050	19.050	42,000
2026-02-03	18.450	18.950	18.450	18.800	18.800	5,000
2026-02-02	18.450	18.450	18.450	18.450	18.450	1,000
2026-01-30	18.500	18.700	18.500	18.700	18.700	3,000
2026-01-29	18.800	19.100	18.700	18.700	18.700	23,000
2026-01-28	19.000	19.000	18.650	19.000	19.000	26,000
2026-01-27	18.700	19.000	18.700	19.000	19.000	24,000
2026-01-26	18.600	19.200	18.350	19.200	19.200	10,000
2026-01-23	19.000	19.000	19.000	19.000	19.000	7,000
2026-01-22	18.700	19.100	18.600	19.050	19.050	256,000
2026-01-21	18.800	18.800	18.800	18.800	18.800	0
2026-01-20	18.800	18.800	18.800	18.800	18.800	3,000
2026-01-19	18.650	18.650	18.550	18.650	18.650	6,000

← NewerPage 3 of 21 · 1,224 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.