Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	12.500	12.550	12.200	12.300	12.300	914,887
2023-02-08	12.400	12.550	12.250	12.500	12.500	1,160,428
2023-02-07	12.200	12.400	12.200	12.350	12.350	1,065,414
2023-02-06	12.150	12.250	12.050	12.100	12.100	713,296
2023-02-03	12.200	12.250	12.100	12.200	12.200	604,712
2023-02-02	12.400	12.400	12.150	12.250	12.250	427,293
2023-02-01	12.000	12.650	12.000	12.300	12.300	2,321,815
2023-01-31	11.950	12.200	11.950	12.050	12.050	845,858
2023-01-30	11.700	11.950	11.700	11.950	11.950	568,638
2023-01-17	11.700	11.700	11.600	11.650	11.650	484,686
2023-01-16	11.800	11.800	11.650	11.700	11.700	343,922
2023-01-13	11.850	11.900	11.700	11.700	11.700	487,435
2023-01-12	11.950	11.950	11.800	11.800	11.800	591,386
2023-01-11	12.050	12.100	11.900	11.900	11.900	645,270
2023-01-10	12.050	12.150	11.900	12.100	12.100	500,387
2023-01-09	12.050	12.050	11.850	11.950	11.950	482,506
2023-01-06	11.900	11.950	11.800	11.950	11.950	288,335
2023-01-05	12.050	12.100	11.900	11.950	11.950	298,536
2023-01-04	11.850	12.100	11.800	12.000	12.000	708,363
2023-01-03	11.800	11.850	11.650	11.800	11.800	364,381
2022-12-30	11.850	12.150	11.800	11.850	11.850	1,162,974
2022-12-29	11.750	11.750	11.450	11.600	11.600	581,022
2022-12-28	11.850	11.900	11.650	11.800	11.800	1,057,180
2022-12-27	11.950	12.000	11.800	11.900	11.900	481,054
2022-12-26	11.950	12.100	11.850	11.950	11.950	375,798
2022-12-23	12.000	12.000	11.800	11.850	11.850	497,847
2022-12-22	12.100	12.100	11.950	12.000	12.000	508,492
2022-12-21	12.100	12.100	11.900	12.000	12.000	515,330
2022-12-20	12.250	12.300	11.850	12.000	12.000	1,199,464
2022-12-19	12.300	12.400	12.200	12.300	12.300	1,001,717
2022-12-16	12.650	12.650	12.250	12.350	12.350	1,003,856
2022-12-15	12.900	13.000	12.650	12.700	12.700	505,716
2022-12-14	12.650	13.050	12.400	12.900	12.900	1,831,051
2022-12-13	12.800	12.800	12.250	12.250	12.250	2,513,331
2022-12-12	13.100	13.100	12.900	13.000	13.000	584,345
2022-12-09	13.550	13.600	13.100	13.200	13.200	840,934
2022-12-08	13.150	13.550	13.000	13.450	13.450	835,683
2022-12-07	13.000	13.200	12.800	13.000	13.000	731,185
2022-12-06	13.250	13.350	12.950	13.000	13.000	795,834
2022-12-05	13.350	13.600	13.300	13.350	13.350	1,053,624
2022-12-02	13.050	13.300	13.050	13.300	13.300	798,510
2022-12-01	13.050	13.200	13.000	13.150	13.150	931,409
2022-11-30	12.650	13.050	12.650	12.950	12.950	1,411,935
2022-11-29	12.500	12.750	12.400	12.650	12.650	1,193,934
2022-11-28	12.400	12.600	12.200	12.550	12.550	745,766
2022-11-25	12.350	12.600	12.350	12.400	12.400	729,636
2022-11-24	12.200	12.400	12.200	12.350	12.350	498,161
2022-11-23	12.200	12.250	12.100	12.250	12.250	668,329
2022-11-22	12.300	12.350	12.000	12.050	12.050	979,806
2022-11-21	12.500	12.500	12.200	12.250	12.250	736,338
2022-11-18	12.650	12.800	12.400	12.450	12.450	1,055,778
2022-11-17	12.450	12.800	12.400	12.700	12.700	1,185,834
2022-11-16	13.100	13.100	12.400	12.500	12.500	2,133,556
2022-11-15	12.600	13.450	12.600	13.100	13.100	3,190,768
2022-11-14	12.400	12.650	12.050	12.600	12.600	1,604,553
2022-11-11	12.750	12.750	12.100	12.150	12.150	1,825,451
2022-11-10	12.400	12.600	12.350	12.450	12.450	464,455
2022-11-09	12.400	12.600	12.400	12.550	12.550	456,279
2022-11-08	12.600	12.750	12.400	12.400	12.400	500,309
2022-11-07	12.750	12.750	12.450	12.550	12.550	611,784

← NewerPage 16 of 21 · 1,215 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.