Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.022	14.483	13.929	14.298	15.500	1,120,264
2022-07-29	13.883	14.022	13.791	14.022	15.200	907,267
2022-07-28	14.206	14.252	13.745	13.745	14.900	1,020,428
2022-07-27	13.975	14.114	13.837	14.068	15.250	644,804
2022-07-26	14.252	14.252	13.837	13.929	15.100	583,246
2022-07-25	14.114	14.206	13.837	14.206	15.400	1,042,318
2022-07-22	14.344	14.391	14.114	14.206	15.400	990,688
2022-07-21	14.621	14.621	14.298	14.344	15.550	1,081,532
2022-07-20	14.852	14.944	14.483	14.529	15.750	1,691,475
2022-07-19	14.529	14.852	14.437	14.667	15.900	1,658,498
2022-07-18	14.483	14.575	14.344	14.575	15.800	1,144,627
2022-07-15	14.667	14.667	14.252	14.344	15.550	2,374,586
2022-07-14	14.760	14.806	14.529	14.667	15.900	2,977,946
2022-07-13	14.667	14.898	14.483	14.483	15.700	2,984,124
2022-07-12	14.760	14.990	14.298	14.483	15.700	5,421,283
2022-07-11	14.806	14.944	14.391	14.944	16.200	5,756,251
2022-07-08	14.114	14.344	14.022	14.252	15.450	2,415,582
2022-07-07	13.745	14.114	13.468	13.975	15.150	1,486,391
2022-07-06	14.206	14.206	13.514	13.560	14.700	1,869,612
2022-07-05	13.883	14.252	13.791	14.206	15.400	2,480,998
2022-07-04	13.376	13.837	13.330	13.560	14.700	2,765,483
2022-07-01	13.975	14.298	13.237	13.284	14.400	2,549,844
2022-06-30	14.437	14.437	13.929	13.929	15.100	2,529,039
2022-06-29	14.898	14.898	14.483	14.621	15.850	1,035,761
2022-06-28	15.221	15.221	14.760	14.944	16.200	1,061,619
2022-06-27	14.990	15.267	14.990	15.175	16.450	1,593,619
2022-06-24	14.483	14.852	14.483	14.852	16.100	1,721,300
2022-06-23	14.437	14.667	14.206	14.391	15.600	2,762,640
2022-06-22	15.221	15.267	14.022	14.252	15.450	6,190,389
2022-06-21	15.082	15.313	14.990	15.221	16.500	1,657,100
2022-06-20	16.143	16.143	14.852	14.898	16.150	6,116,364
2022-06-17	16.512	16.512	16.005	16.143	17.500	1,681,541
2022-06-16	17.158	17.204	16.420	16.420	17.800	2,094,122
2022-06-15	17.158	17.250	16.881	17.020	18.450	1,511,130
2022-06-14	17.389	17.527	17.020	17.066	18.500	2,796,936
2022-06-13	17.896	18.265	17.481	17.481	18.950	6,635,104
2022-06-10	17.619	18.127	17.527	17.942	19.450	4,123,870
2022-06-09	17.342	17.804	17.296	17.758	19.250	2,282,290
2022-06-08	17.665	17.711	17.342	17.342	18.800	1,598,618
2022-06-07	17.158	17.711	17.158	17.527	19.000	5,565,471
2022-06-06	16.835	17.296	16.651	17.066	18.500	2,263,252
2022-06-02	17.020	17.112	16.743	16.789	18.200	1,851,361
2022-06-01	17.342	17.619	16.973	17.020	18.450	3,314,752
2022-05-31	17.665	17.711	17.342	17.389	18.850	1,683,171
2022-05-30	18.127	18.265	17.665	17.665	19.150	3,086,010
2022-05-27	18.173	18.357	17.988	17.988	19.500	2,187,307
2022-05-26	18.127	18.311	17.988	17.988	19.500	3,123,722
2022-05-25	17.758	18.357	17.758	18.080	19.600	4,751,028
2022-05-24	17.665	17.896	17.250	17.758	19.250	6,681,153
2022-05-23	18.357	18.634	17.711	17.711	19.200	8,179,919
2022-05-20	18.127	18.680	17.988	18.265	19.800	20,204,577
2022-05-19	16.881	17.988	16.881	17.988	19.500	11,383,963
2022-05-18	17.158	17.481	17.066	17.250	18.700	2,199,263
2022-05-17	16.789	17.112	16.651	17.020	18.450	1,559,533
2022-05-16	17.435	17.435	16.651	16.743	18.150	4,043,876
2022-05-13	17.619	17.711	17.066	17.066	18.500	5,037,509
2022-05-12	17.804	18.127	16.927	17.619	19.100	12,795,677
2022-05-11	18.127	18.449	17.942	18.311	19.850	13,010,720
2022-05-10	17.527	18.034	17.204	17.988	19.500	4,032,067
2022-05-09	17.527	17.850	17.435	17.665	19.150	2,543,733

← NewerPage 18 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.