Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.400	12.650	12.250	12.600	12.600	658,662
2022-11-03	12.350	12.550	12.150	12.450	12.450	775,636
2022-11-02	11.800	12.500	11.800	12.400	12.400	1,802,148
2022-11-01	12.300	12.300	11.750	11.750	11.750	1,670,673
2022-10-31	12.700	12.750	12.200	12.350	12.350	1,170,260
2022-10-19	10.793	11.024	10.655	10.701	11.600	1,381,884
2022-10-18	11.070	11.162	10.701	10.793	11.700	1,073,010
2022-10-17	10.793	10.977	10.516	10.931	11.850	1,168,551
2022-10-14	11.024	11.254	10.931	11.070	12.000	1,600,638
2022-10-13	11.393	11.439	10.470	10.562	11.450	3,487,096
2022-10-12	11.623	11.669	11.162	11.254	12.200	2,645,921
2022-10-11	12.131	12.177	11.531	11.577	12.550	1,321,550
2022-10-07	12.684	12.684	12.361	12.453	13.500	784,267
2022-10-06	13.099	13.145	12.269	12.638	13.700	3,468,699
2022-10-05	12.361	12.868	12.223	12.546	13.600	3,625,586
2022-10-04	11.669	12.361	11.577	12.177	13.200	4,828,385
2022-10-03	11.669	12.177	11.393	11.485	12.450	4,462,753
2022-09-30	11.208	11.854	11.116	11.577	12.550	3,415,374
2022-09-29	11.254	11.577	10.378	11.162	12.100	10,937,298
2022-09-28	12.453	12.453	11.208	11.208	12.150	8,061,578
2022-09-27	12.730	12.822	12.315	12.453	13.500	1,396,199
2022-09-26	13.237	13.237	12.592	12.730	13.800	1,726,758
2022-09-23	13.376	13.745	13.376	13.422	14.550	534,927
2022-09-22	13.330	13.422	13.099	13.376	14.500	450,979
2022-09-21	13.606	13.606	13.376	13.376	14.500	578,434
2022-09-20	13.653	13.699	13.514	13.606	14.750	448,226
2022-09-19	14.022	14.022	13.560	13.560	14.700	824,430
2022-09-16	13.883	13.975	13.791	13.837	15.000	475,248
2022-09-15	14.068	14.114	13.837	13.883	15.050	579,196
2022-09-14	13.653	14.022	13.606	13.929	15.100	662,133
2022-09-13	14.022	14.206	13.745	13.883	15.050	2,567,117
2022-09-12	14.344	14.391	14.160	14.298	15.500	1,149,533
2022-09-08	13.745	14.298	13.653	14.160	15.350	1,222,751
2022-09-07	13.606	13.653	13.422	13.606	14.750	561,150
2022-09-06	14.022	14.022	13.560	13.699	14.850	1,155,640
2022-09-05	14.298	14.298	13.929	13.929	15.100	767,721
2022-09-02	14.160	14.529	14.160	14.206	15.400	1,213,125
2022-09-01	14.068	14.160	13.929	13.975	15.150	842,707
2022-08-31	14.252	14.298	14.068	14.114	15.300	922,234
2022-08-30	14.252	14.437	14.160	14.344	15.550	809,150
2022-08-29	14.344	14.437	14.206	14.206	15.400	1,425,903
2022-08-26	14.437	14.898	14.298	14.806	16.050	2,641,689
2022-08-25	14.298	14.437	14.206	14.252	15.450	777,366
2022-08-24	14.114	14.667	14.114	14.206	15.400	2,102,242
2022-08-23	14.068	14.160	13.975	14.068	15.250	866,592
2022-08-22	13.837	14.252	13.837	14.114	15.300	960,011
2022-08-19	14.160	14.206	13.883	13.929	15.100	991,046
2022-08-18	14.022	14.206	13.791	14.160	15.350	781,360
2022-08-17	14.206	14.252	13.929	14.022	15.200	898,562
2022-08-16	13.837	14.344	13.837	14.160	15.350	1,582,791
2022-08-15	13.975	13.975	13.653	13.837	15.000	1,637,967
2022-08-12	14.206	14.298	13.883	13.929	15.100	2,151,226
2022-08-11	14.529	14.575	14.114	14.114	15.300	2,650,042
2022-08-10	13.837	14.160	13.699	14.114	15.300	1,676,978
2022-08-09	13.514	13.929	13.514	13.837	15.000	1,294,190
2022-08-08	13.376	13.514	13.099	13.514	14.650	800,762
2022-08-05	13.191	13.468	13.145	13.376	14.500	1,165,612
2022-08-04	13.330	13.330	12.730	13.099	14.200	2,858,163
2022-08-03	13.745	13.745	13.237	13.330	14.450	1,973,051
2022-08-02	14.068	14.068	13.699	13.745	14.900	1,687,301

← NewerPage 17 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.