Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.550	18.900	18.450	18.800	18.800	33,000
2026-01-15	18.950	19.000	18.950	18.950	18.950	6,000
2026-01-14	18.750	18.950	18.750	18.950	18.950	2,000
2026-01-13	18.950	19.150	18.550	18.550	18.550	3,000
2026-01-12	19.550	20.050	18.900	18.950	18.950	280,000
2026-01-09	19.400	19.400	19.400	19.400	19.400	0
2026-01-08	19.400	19.400	19.400	19.400	19.400	2,000
2026-01-07	19.200	19.200	19.150	19.150	19.150	2,000
2026-01-06	18.850	19.300	18.600	18.900	18.900	259,000
2026-01-05	18.750	19.200	18.450	18.850	18.850	19,000
2026-01-02	19.200	19.300	19.200	19.200	19.200	6,000
2025-12-31	18.650	19.250	18.650	19.200	19.200	8,050
2025-12-30	19.250	19.250	19.250	19.250	19.250	0
2025-12-29	19.200	19.300	19.100	19.250	19.250	8,000
2025-12-26	18.750	19.200	18.750	19.200	19.200	4,000
2025-12-24	18.800	19.300	18.800	19.300	19.300	3,050
2025-12-23	18.900	18.900	18.800	18.800	18.800	11,000
2025-12-22	18.750	19.250	18.750	19.000	19.000	4,000
2025-12-19	19.000	19.250	18.700	18.950	18.950	5,050
2025-12-18	19.000	19.000	18.800	18.800	18.800	8,000
2025-12-17	18.500	18.900	18.500	18.900	18.900	3,000
2025-12-16	18.200	18.900	18.200	18.550	18.550	9,050
2025-12-15	18.700	18.700	18.700	18.700	18.700	0
2025-12-12	18.750	19.350	18.250	18.700	18.700	279,000
2025-12-11	18.650	18.750	18.650	18.750	18.750	2,000
2025-12-10	19.000	19.700	19.000	19.050	19.050	22,000
2025-12-09	19.200	19.200	19.200	19.200	19.200	0
2025-12-08	18.950	19.200	18.950	19.200	19.200	2,000
2025-12-05	18.800	19.450	18.800	18.950	18.950	6,100
2025-12-04	19.400	19.400	19.400	19.400	19.400	0
2025-12-03	19.400	19.750	19.000	19.400	19.400	11,100
2025-12-02	18.850	19.400	18.850	19.400	19.400	17,200
2025-12-01	18.900	19.150	18.850	18.850	18.850	3,000
2025-11-28	18.900	18.900	18.900	18.900	18.900	1,000
2025-11-27	18.800	19.550	18.650	18.800	18.800	18,000
2025-11-26	19.400	19.400	19.400	19.400	19.400	0
2025-11-25	18.450	19.400	18.450	19.400	19.400	17,169
2025-11-24	18.250	18.950	18.250	18.450	18.450	33,000
2025-11-21	18.750	18.750	18.100	18.100	18.100	62,020
2025-11-20	20.100	21.000	18.750	18.750	18.750	161,001
2025-11-19	19.000	20.700	19.000	20.100	20.100	447,050
2025-11-18	19.250	19.800	18.500	18.850	18.850	31,000
2025-11-17	19.000	19.250	19.000	19.250	19.250	2,000
2025-11-14	18.800	19.300	18.800	19.000	19.000	21,000
2025-11-13	18.900	18.900	18.900	18.900	18.900	0
2025-11-12	18.900	18.900	18.900	18.900	18.900	1,000
2025-11-11	18.500	18.900	18.300	18.900	18.900	8,000
2025-11-10	18.500	18.500	18.500	18.500	18.500	1,040
2025-11-07	18.750	18.800	18.750	18.800	18.800	2,000
2025-11-06	18.550	18.800	18.450	18.550	18.550	10,000
2025-11-05	18.850	18.850	18.150	18.450	18.450	6,000
2025-11-04	18.850	18.850	18.850	18.850	18.850	1,000
2025-11-03	18.800	19.050	18.800	18.850	18.850	3,000
2025-10-31	18.800	19.050	18.800	18.800	18.800	3,000
2025-10-30	18.550	19.200	18.550	18.800	18.800	12,001
2025-10-29	19.000	19.000	19.000	19.000	19.000	1,000
2025-10-28	18.350	18.600	18.350	18.450	18.450	5,000
2025-10-27	18.750	18.750	18.750	18.750	18.750	1,000
2025-10-23	18.800	18.900	18.650	18.750	18.750	9,000
2025-10-22	19.050	19.100	18.750	18.750	18.750	295,000

← NewerPage 4 of 5 · 242 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.