Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.300	22.150	20.800	21.550	21.550	109,000
2025-07-24	20.800	22.100	20.800	21.300	21.300	116,000
2025-07-23	20.800	21.400	20.700	21.000	21.000	44,000
2025-07-22	21.200	21.450	20.700	20.700	20.700	15,000
2025-07-21	21.350	21.700	20.900	20.950	20.950	43,000
2025-07-18	20.350	21.650	20.200	21.000	21.000	98,000
2025-07-17	20.200	21.000	20.000	20.500	20.500	42,000
2025-07-16	20.000	20.050	20.000	20.000	20.000	6,000
2025-07-15	20.400	20.500	19.950	20.000	20.000	48,042
2025-07-14	19.900	20.600	19.900	20.400	20.400	21,000
2025-07-11	19.550	20.850	19.550	19.900	19.900	230,300
2025-07-10	21.050	21.400	20.800	20.950	20.950	126,001
2025-07-09	23.000	23.000	22.200	22.200	22.200	29,000
2025-07-08	23.750	23.750	22.800	23.300	23.300	50,000
2025-07-07	22.200	24.250	22.200	23.800	23.800	195,000
2025-07-04	23.000	23.700	22.200	22.200	22.200	107,000
2025-07-03	21.350	23.250	21.350	22.900	22.900	124,000
2025-07-02	22.500	22.500	21.400	21.400	21.400	15,017
2025-07-01	21.450	22.850	21.100	21.700	21.700	145,000
2025-06-30	20.550	21.950	19.900	21.450	21.450	57,230
2025-06-27	20.500	21.800	20.100	21.150	21.150	93,001
2025-06-26	19.950	19.950	19.850	19.850	19.850	6,000
2025-06-25	20.200	20.200	19.750	19.850	19.850	5,097
2025-06-24	19.800	19.850	19.700	19.750	19.750	21,000
2025-06-23	19.700	20.100	19.700	19.800	19.800	7,000
2025-06-20	20.700	20.800	20.250	20.400	20.400	8,000
2025-06-19	20.900	20.900	20.250	20.550	20.550	13,000
2025-06-18	21.200	21.200	20.100	20.450	20.450	10,000
2025-06-17	19.950	21.050	19.950	20.500	20.500	6,001
2025-06-16	19.950	19.950	19.950	19.950	19.950	0
2025-06-13	19.950	19.950	19.950	19.950	19.950	0
2025-06-12	20.150	20.150	19.900	19.950	19.950	7,000
2025-06-11	19.950	20.050	19.950	20.050	20.050	10,000
2025-06-10	19.850	19.900	19.850	19.900	19.900	2,000
2025-06-09	19.950	19.950	19.950	19.950	19.950	0
2025-06-06	19.900	20.200	19.900	19.950	19.950	3,000
2025-06-05	19.800	19.850	19.800	19.850	19.850	2,000
2025-06-04	19.700	19.950	19.700	19.700	19.700	11,000
2025-06-03	21.500	22.150	19.650	19.800	19.800	21,004
2025-06-02	20.100	20.650	20.050	20.500	20.500	20,000
2025-05-29	20.750	20.800	20.700	20.750	20.750	12,000
2025-05-28	20.750	21.000	20.600	20.700	20.700	38,000
2025-05-27	21.000	21.000	21.000	21.000	21.000	1,000
2025-05-26	20.800	21.450	20.600	20.850	20.850	30,004
2025-05-23	19.850	20.150	19.850	19.900	19.900	8,000
2025-05-22	20.500	20.500	19.450	19.900	19.900	10,000
2025-05-21	20.400	20.400	20.350	20.400	20.400	4,000
2025-05-20	20.350	20.350	20.350	20.350	20.350	1,000
2025-05-19	20.100	20.300	19.950	20.300	20.300	21,000
2025-05-16	20.300	20.300	19.950	19.950	19.950	2,000
2025-05-15	20.000	20.300	20.000	20.300	20.300	3,000
2025-05-14	19.700	19.700	19.700	19.700	19.700	1,368
2025-05-13	19.950	19.950	19.950	19.950	19.950	1,000
2025-05-12	19.450	19.850	19.450	19.850	19.850	16,000
2025-05-09	19.800	19.800	19.750	19.800	19.800	5,000
2025-05-08	19.450	19.500	19.450	19.500	19.500	2,000
2025-05-07	19.450	19.500	19.300	19.450	19.450	16,045
2025-05-06	19.350	19.450	19.350	19.450	19.450	2,001
2025-05-05	19.250	19.350	19.200	19.300	19.300	16,000
2025-05-02	19.500	19.750	19.450	19.500	19.500	10,045

← NewerPage 6 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.