Sung Gang Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 20.150 | 20.650 | 20.150 | 20.250 | 20.250 | 22,000 |
| 2025-01-21 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2025-01-20 | 20.500 | 20.700 | 20.400 | 20.400 | 20.400 | 14,000 |
| 2025-01-17 | 20.500 | 20.850 | 20.200 | 20.850 | 20.850 | 11,000 |
| 2025-01-16 | 20.600 | 20.600 | 20.550 | 20.600 | 20.600 | 7,000 |
| 2025-01-15 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 0 |
| 2025-01-14 | 20.700 | 20.900 | 20.550 | 20.550 | 20.550 | 56,000 |
| 2025-01-13 | 20.950 | 20.950 | 20.200 | 20.250 | 20.250 | 16,000 |
| 2025-01-10 | 20.750 | 20.900 | 20.700 | 20.700 | 20.700 | 11,000 |
| 2025-01-09 | 20.250 | 20.450 | 20.200 | 20.450 | 20.450 | 5,000 |
| 2025-01-08 | 20.550 | 20.700 | 20.350 | 20.650 | 20.650 | 11,000 |
| 2025-01-07 | 19.750 | 20.300 | 19.750 | 20.300 | 20.300 | 6,000 |
| 2025-01-06 | 19.650 | 20.900 | 19.650 | 20.450 | 20.450 | 7,000 |
| 2025-01-03 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 4,000 |
| 2025-01-02 | 20.700 | 20.750 | 20.300 | 20.350 | 20.350 | 8,000 |
| 2024-12-31 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 1,000 |
| 2024-12-30 | 20.500 | 20.500 | 20.400 | 20.400 | 20.400 | 11,000 |
| 2024-12-27 | 20.550 | 20.800 | 20.400 | 20.400 | 20.400 | 12,000 |
| 2024-12-26 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 0 |
| 2024-12-25 | 20.600 | 20.750 | 20.500 | 20.550 | 20.550 | 18,000 |
| 2024-12-24 | 20.550 | 20.700 | 20.400 | 20.400 | 20.400 | 11,000 |
| 2024-12-23 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 0 |
| 2024-12-20 | 20.200 | 20.800 | 20.200 | 20.350 | 20.350 | 38,000 |
| 2024-12-19 | 20.200 | 20.550 | 20.200 | 20.300 | 20.300 | 47,000 |
| 2024-12-18 | 20.400 | 20.400 | 20.200 | 20.200 | 20.200 | 11,000 |
| 2024-12-17 | 20.100 | 20.250 | 20.050 | 20.250 | 20.250 | 14,000 |
| 2024-12-16 | 20.200 | 20.200 | 20.150 | 20.200 | 20.200 | 5,000 |
| 2024-12-13 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 26,000 |
| 2024-12-12 | 20.300 | 20.400 | 20.300 | 20.400 | 20.400 | 5,000 |
| 2024-12-11 | 20.550 | 20.550 | 20.050 | 20.400 | 20.400 | 24,000 |
| 2024-12-10 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 14,000 |
| 2024-12-09 | 21.250 | 21.250 | 20.300 | 20.400 | 20.400 | 93,000 |
| 2024-12-06 | 21.550 | 21.550 | 21.150 | 21.450 | 21.450 | 11,000 |
| 2024-12-05 | 21.250 | 21.650 | 21.250 | 21.250 | 21.250 | 25,000 |
| 2024-12-04 | 21.300 | 21.450 | 21.200 | 21.250 | 21.250 | 8,000 |
| 2024-12-03 | 21.650 | 21.650 | 21.200 | 21.500 | 21.500 | 20,000 |
| 2024-12-02 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-11-29 | 21.250 | 22.600 | 21.250 | 22.600 | 22.600 | 5,000 |
| 2024-11-28 | 21.600 | 21.600 | 21.100 | 21.250 | 21.250 | 13,000 |
| 2024-11-27 | 21.250 | 23.400 | 21.100 | 23.400 | 23.400 | 26,000 |
| 2024-11-26 | 21.650 | 22.150 | 21.300 | 21.300 | 21.300 | 19,000 |
| 2024-11-25 | 20.850 | 22.800 | 20.850 | 22.800 | 22.800 | 13,000 |
| 2024-11-22 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 12,000 |
| 2024-11-21 | 20.850 | 21.050 | 20.850 | 21.000 | 21.000 | 5,000 |
| 2024-11-20 | 20.900 | 21.200 | 20.850 | 21.000 | 21.000 | 27,005 |
| 2024-11-19 | 20.900 | 22.900 | 20.900 | 22.900 | 22.900 | 17,000 |
| 2024-11-18 | 21.800 | 21.800 | 20.850 | 20.850 | 20.850 | 7,000 |
| 2024-11-15 | 21.350 | 21.550 | 20.800 | 21.200 | 21.200 | 70,000 |
| 2024-11-14 | 22.600 | 22.600 | 21.600 | 21.600 | 21.600 | 80,000 |
| 2024-11-13 | 22.800 | 24.500 | 22.650 | 22.650 | 22.650 | 79,000 |
| 2024-11-12 | 22.300 | 22.550 | 22.200 | 22.550 | 22.550 | 11,000 |
| 2024-11-11 | 22.600 | 22.600 | 22.500 | 22.600 | 22.600 | 10,000 |
| 2024-11-08 | 23.000 | 23.050 | 23.000 | 23.000 | 23.000 | 7,000 |
| 2024-11-07 | 22.800 | 23.000 | 22.700 | 22.850 | 22.850 | 8,000 |
| 2024-11-06 | 22.800 | 23.200 | 22.700 | 23.150 | 23.150 | 4,000 |
| 2024-11-05 | 22.600 | 22.750 | 22.600 | 22.750 | 22.750 | 36,000 |
| 2024-11-04 | 23.050 | 23.050 | 22.850 | 22.850 | 22.850 | 24,000 |
| 2024-11-01 | 23.100 | 23.200 | 22.900 | 22.950 | 22.950 | 9,000 |
| 2024-10-31 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2024-10-30 | 23.150 | 23.450 | 22.900 | 22.900 | 22.900 | 24,000 |
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.