Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	13.150	13.300	13.100	13.300	13.300	818,618
2023-05-11	13.650	13.650	13.200	13.250	13.250	1,245,066
2023-05-10	13.500	13.800	13.450	13.650	13.650	1,105,497
2023-05-09	13.650	13.700	13.350	13.500	13.500	1,848,216
2023-05-08	13.850	13.950	13.600	13.650	13.650	4,103,933
2023-05-05	13.600	13.800	13.400	13.650	13.650	2,856,624
2023-05-04	13.500	13.650	13.350	13.550	13.550	1,119,026
2023-05-03	13.500	13.500	13.400	13.400	13.400	645,988
2023-05-02	13.500	13.700	13.450	13.600	13.600	1,289,009
2023-04-28	13.350	13.550	13.300	13.450	13.450	1,419,232
2023-04-27	13.250	13.300	13.000	13.200	13.200	1,016,032
2023-04-26	13.150	13.300	13.000	13.250	13.250	1,316,256
2023-04-25	13.550	13.700	13.100	13.250	13.250	2,029,406
2023-04-24	13.300	13.550	13.300	13.500	13.500	698,259
2023-04-21	13.500	13.550	13.250	13.350	13.350	1,333,759
2023-04-20	14.050	14.050	13.500	13.550	13.550	2,272,901
2023-04-19	13.750	14.050	13.750	13.950	13.950	3,149,808
2023-04-18	13.800	14.000	13.700	13.700	13.700	2,760,883
2023-04-17	13.300	13.900	13.300	13.600	13.600	3,244,343
2023-04-14	13.200	13.350	13.150	13.200	13.200	1,240,518
2023-04-13	13.500	13.500	13.150	13.200	13.200	4,974,597
2023-04-12	13.900	14.100	13.700	13.750	13.750	3,254,978
2023-04-11	13.950	14.000	13.750	13.800	13.800	1,740,664
2023-04-10	13.650	14.150	13.550	14.000	14.000	5,240,140
2023-04-07	13.200	13.600	13.100	13.550	13.550	1,923,771
2023-04-06	13.250	13.250	13.000	13.150	13.150	1,061,592
2023-03-31	13.250	13.300	13.150	13.200	13.200	1,140,951
2023-03-30	13.350	13.400	13.200	13.250	13.250	1,156,146
2023-03-29	13.200	13.500	13.200	13.250	13.250	1,280,353
2023-03-28	13.450	13.450	13.150	13.150	13.150	2,020,189
2023-03-27	13.550	13.600	13.400	13.400	13.400	1,237,064
2023-03-24	13.600	13.650	13.450	13.550	13.550	1,786,917
2023-03-23	13.750	13.800	13.500	13.550	13.550	2,682,478
2023-03-22	13.500	14.100	13.400	13.700	13.700	6,954,296
2023-03-21	13.450	13.500	13.300	13.350	13.350	2,039,828
2023-03-20	13.500	13.650	13.200	13.350	13.350	3,689,564
2023-03-17	13.600	13.900	13.300	13.600	13.600	4,180,768
2023-03-16	13.600	13.950	13.350	13.450	13.450	8,881,123
2023-03-15	12.650	13.800	12.650	13.750	13.750	11,303,265
2023-03-14	13.050	13.100	12.550	12.550	12.550	8,704,197
2023-03-13	12.250	13.050	12.250	13.050	13.050	10,461,295
2023-03-10	12.150	12.150	11.900	11.900	11.900	1,690,121
2023-03-09	12.200	12.550	12.200	12.200	12.200	2,474,442
2023-03-08	12.050	12.200	12.000	12.150	12.150	1,103,891
2023-03-07	12.050	12.150	12.000	12.050	12.050	970,434
2023-03-06	11.950	12.200	11.950	12.050	12.050	1,573,515
2023-03-03	12.000	12.000	11.800	11.850	11.850	723,629
2023-03-02	12.000	12.000	11.800	11.850	11.850	849,553
2023-03-01	12.050	12.050	11.900	11.950	11.950	1,049,335
2023-02-24	12.200	12.200	11.950	12.050	12.050	1,662,987
2023-02-23	12.150	12.300	12.100	12.150	12.150	991,768
2023-02-22	12.200	12.200	12.000	12.150	12.150	549,133
2023-02-21	12.250	12.300	12.150	12.200	12.200	455,931
2023-02-20	12.000	12.250	11.950	12.200	12.200	877,682
2023-02-17	12.000	12.050	11.950	12.000	12.000	351,020
2023-02-16	12.250	12.250	11.950	12.050	12.050	860,942
2023-02-15	12.100	12.300	12.100	12.150	12.150	845,513
2023-02-14	12.100	12.100	11.950	12.050	12.050	517,506
2023-02-13	12.000	12.050	11.850	12.000	12.000	774,610
2023-02-10	12.300	12.300	12.050	12.100	12.100	604,749

← NewerPage 15 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-01	1.1370 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.