Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	19.350	19.500	19.300	19.400	19.400	25,000
2025-04-29	19.250	19.800	19.050	19.500	19.500	73,000
2025-04-28	19.100	19.400	19.100	19.400	19.400	12,000
2025-04-25	19.500	19.500	19.250	19.300	19.300	9,000
2025-04-24	19.400	19.650	19.100	19.150	19.150	18,000
2025-04-23	19.050	20.300	19.050	19.550	19.550	128,000
2025-04-22	19.000	19.250	18.600	18.600	18.600	12,000
2025-04-21	19.200	19.300	18.550	18.650	18.650	23,000
2025-04-18	18.500	19.950	18.500	19.200	19.200	65,000
2025-04-17	18.450	18.600	18.250	18.450	18.450	6,000
2025-04-16	18.550	18.850	18.200	18.250	18.250	11,000
2025-04-15	17.400	18.900	17.400	18.550	18.550	44,000
2025-04-14	17.150	17.900	17.150	17.300	17.300	80,000
2025-04-11	17.550	18.150	17.550	17.600	17.600	10,000
2025-04-10	17.050	18.800	17.050	17.850	17.850	144,000
2025-04-09	18.850	18.850	17.600	17.600	17.600	26,050
2025-04-08	18.200	19.550	17.350	19.550	19.550	67,259
2025-04-07	19.450	19.500	19.200	19.200	19.200	78,000
2025-04-02	22.050	22.050	21.300	21.300	21.300	2,000
2025-04-01	21.650	22.250	21.250	21.600	21.600	19,000
2025-03-31	21.200	21.800	21.050	21.250	21.250	13,001
2025-03-28	21.950	21.950	21.650	21.650	21.650	5,001
2025-03-27	22.250	22.450	22.050	22.100	22.100	16,000
2025-03-26	22.200	22.250	22.150	22.250	22.250	10,000
2025-03-25	22.200	22.550	22.200	22.250	22.250	31,000
2025-03-24	22.150	22.600	21.800	22.050	22.050	25,140
2025-03-21	21.900	23.800	21.900	22.300	22.300	121,040
2025-03-20	21.350	21.950	21.300	21.850	21.850	16,000
2025-03-19	21.450	21.450	21.300	21.300	21.300	7,000
2025-03-18	21.650	21.650	21.650	21.650	21.650	0
2025-03-17	21.450	21.650	21.450	21.650	21.650	3,000
2025-03-14	21.300	21.900	21.300	21.750	21.750	18,000
2025-03-13	21.500	21.750	21.400	21.500	21.500	11,000
2025-03-12	21.550	21.550	21.200	21.250	21.250	6,000
2025-03-11	21.100	21.650	21.100	21.100	21.100	6,000
2025-03-10	21.200	21.200	21.200	21.200	21.200	2,000
2025-03-07	21.200	21.700	21.200	21.300	21.300	18,000
2025-03-06	21.300	21.350	21.300	21.350	21.350	5,000
2025-03-05	21.050	22.800	21.050	21.450	21.450	57,000
2025-03-04	20.850	21.300	20.750	20.900	20.900	9,419
2025-03-03	20.800	21.350	20.650	21.050	21.050	20,000
2025-02-27	21.200	21.200	20.750	20.750	20.750	6,020
2025-02-26	20.900	21.250	20.900	21.050	21.050	11,000
2025-02-25	20.650	20.950	20.650	20.650	20.650	16,001
2025-02-24	20.700	20.700	20.700	20.700	20.700	3,000
2025-02-21	20.900	20.900	20.800	20.800	20.800	4,000
2025-02-20	20.700	21.300	20.700	20.900	20.900	8,000
2025-02-19	20.900	21.000	20.800	20.900	20.900	5,000
2025-02-18	21.300	21.300	21.100	21.100	21.100	7,000
2025-02-17	21.100	21.850	21.100	21.350	21.350	9,000
2025-02-14	20.550	21.000	20.500	21.000	21.000	8,000
2025-02-13	20.600	20.600	20.600	20.600	20.600	1,000
2025-02-12	20.800	20.800	20.650	20.650	20.650	6,000
2025-02-11	21.250	21.250	20.700	21.150	21.150	8,000
2025-02-10	21.000	21.000	20.800	20.950	20.950	11,000
2025-02-07	20.250	20.850	20.250	20.850	20.850	3,000
2025-02-06	20.250	20.700	20.250	20.450	20.450	9,000
2025-02-05	20.300	20.400	20.300	20.350	20.350	3,001
2025-02-04	19.850	20.850	19.850	20.850	20.850	3,000
2025-02-03	20.250	20.250	20.250	20.250	20.250	0

← NewerPage 7 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.