Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.850	19.100	18.500	18.850	18.850	7,010
2025-10-20	18.650	18.900	18.200	18.850	18.850	49,000
2025-10-17	19.100	19.100	18.850	18.850	18.850	14,000
2025-10-16	19.050	19.050	18.650	18.750	18.750	18,000
2025-10-15	19.050	19.050	18.600	18.600	18.600	20,000
2025-10-14	19.050	19.450	19.050	19.050	19.050	15,000
2025-10-13	19.200	19.200	18.850	19.050	19.050	5,016
2025-10-09	18.950	19.850	18.950	19.150	19.150	37,004
2025-10-08	18.100	19.200	18.000	18.700	18.700	59,000
2025-10-07	18.450	18.450	18.450	18.450	18.450	1,004
2025-10-03	18.200	18.200	18.150	18.150	18.150	8,001
2025-10-02	18.500	18.500	18.500	18.500	18.500	0
2025-10-01	18.200	18.500	18.200	18.500	18.500	2,000
2025-09-30	18.600	18.950	18.350	18.350	18.350	29,000
2025-09-29	18.100	18.100	18.100	18.100	18.100	0
2025-09-26	18.800	18.800	18.100	18.100	18.100	38,000
2025-09-25	19.050	19.050	19.000	19.000	19.000	5,031
2025-09-24	19.200	19.350	19.150	19.300	19.300	5,010
2025-09-23	19.700	19.700	19.300	19.500	19.500	41,000
2025-09-22	19.050	19.850	19.000	19.350	19.350	49,000
2025-09-19	19.250	19.300	19.000	19.250	19.250	19,000
2025-09-18	19.300	19.300	19.300	19.300	19.300	3,000
2025-09-17	19.350	20.050	19.050	19.550	19.550	32,000
2025-09-16	19.050	19.450	19.000	19.300	19.300	20,000
2025-09-15	19.350	19.650	19.350	19.450	19.450	11,000
2025-09-12	19.400	19.500	19.400	19.500	19.500	5,010
2025-09-11	19.500	19.500	19.450	19.500	19.500	7,000
2025-09-10	19.650	19.800	19.200	19.550	19.550	61,000
2025-09-09	19.650	19.650	19.650	19.650	19.650	4,043
2025-09-08	19.750	19.750	19.400	19.600	19.600	14,000
2025-09-05	19.400	20.450	19.400	19.500	19.500	65,000
2025-09-04	19.350	19.650	19.350	19.550	19.550	14,000
2025-09-03	19.650	19.650	19.650	19.650	19.650	0
2025-09-02	19.650	19.650	19.650	19.650	19.650	1,000
2025-09-01	19.500	19.850	19.500	19.850	19.850	2,000
2025-08-29	19.850	19.900	19.350	19.650	19.650	249,000
2025-08-28	19.800	19.800	19.800	19.800	19.800	1,000
2025-08-27	20.200	20.200	20.000	20.000	20.000	2,000
2025-08-26	20.450	20.450	20.450	20.450	20.450	0
2025-08-25	20.300	20.450	20.300	20.450	20.450	2,000
2025-08-22	20.200	20.300	19.600	19.650	19.650	27,000
2025-08-21	20.300	20.650	20.200	20.200	20.200	11,000
2025-08-20	20.100	20.300	19.850	20.300	20.300	12,000
2025-08-19	20.500	20.500	20.500	20.500	20.500	8,001
2025-08-18	20.450	20.850	20.450	20.450	20.450	43,010
2025-08-15	20.600	20.900	20.350	20.450	20.450	36,000
2025-08-14	21.150	21.350	20.600	20.800	20.800	50,000
2025-08-13	20.800	21.650	20.800	21.050	21.050	111,000
2025-08-12	20.950	21.400	20.750	20.750	20.750	41,000
2025-08-11	21.300	21.750	20.950	20.950	20.950	56,000
2025-08-08	21.850	22.500	21.300	21.300	21.300	64,000
2025-08-07	22.650	22.650	21.800	21.850	21.850	21,000
2025-08-06	23.450	23.450	22.650	22.650	22.650	128,000
2025-08-05	22.150	23.250	22.150	23.000	23.000	105,000
2025-08-04	21.700	22.750	20.800	22.150	22.150	94,000
2025-08-01	21.250	21.250	21.250	21.250	21.250	53,002
2025-07-31	21.300	22.200	21.200	21.250	21.250	85,000
2025-07-30	21.950	22.200	21.300	21.300	21.300	6,001
2025-07-29	21.700	21.950	21.300	21.950	21.950	21,000
2025-07-28	22.300	22.300	21.400	21.550	21.550	12,030

← NewerPage 5 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.