Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.835	17.896	16.835	17.665	19.150	2,458,097
2022-05-05	17.527	17.619	17.158	17.389	18.850	1,695,275
2022-05-04	17.296	17.481	16.927	17.435	18.900	2,461,948
2022-05-03	16.697	17.711	16.512	17.389	18.850	6,478,719
2022-04-29	16.328	16.881	16.328	16.743	18.150	2,370,256
2022-04-28	15.959	16.420	15.867	16.282	17.650	1,195,539
2022-04-27	15.959	16.189	15.590	15.959	17.300	2,468,311
2022-04-26	16.051	16.374	16.051	16.374	17.750	2,251,439
2022-04-25	16.005	16.328	15.820	16.097	17.450	3,263,652
2022-04-22	16.558	16.835	16.420	16.743	18.150	1,306,455
2022-04-21	16.927	17.066	16.558	16.743	18.150	1,710,500
2022-04-20	17.204	17.296	16.835	16.927	18.350	1,919,739
2022-04-19	16.927	17.296	16.743	17.066	18.500	3,451,527
2022-04-18	16.789	16.789	16.282	16.328	17.700	5,908,883
2022-04-15	17.988	17.988	16.604	16.881	18.300	12,844,995
2022-04-14	18.449	18.449	18.127	18.403	19.950	1,558,652
2022-04-13	18.173	18.726	18.173	18.449	20.000	2,383,988
2022-04-12	17.988	18.219	17.804	17.942	19.450	1,939,204
2022-04-11	18.588	18.634	17.942	18.080	19.600	2,625,964
2022-04-08	18.588	18.634	18.357	18.588	20.150	1,484,314
2022-04-07	18.911	19.049	18.173	18.403	19.950	2,619,624
2022-04-06	18.634	18.957	18.634	18.865	20.450	1,314,729
2022-04-01	18.726	18.818	18.634	18.772	20.350	687,724
2022-03-31	19.003	19.187	18.772	18.818	20.400	1,503,688
2022-03-30	18.818	19.280	18.818	19.049	20.650	2,420,944
2022-03-29	18.957	19.095	18.772	18.772	20.350	1,436,550
2022-03-28	18.818	19.049	18.542	18.957	20.550	1,396,394
2022-03-25	19.418	19.418	18.911	19.049	20.650	2,993,182
2022-03-24	18.818	19.326	18.772	19.326	20.950	3,756,245
2022-03-23	19.003	19.141	18.772	18.957	20.550	2,124,764
2022-03-22	18.680	19.049	18.634	18.957	20.550	2,426,678
2022-03-21	19.187	19.234	18.680	18.680	20.250	3,797,123
2022-03-18	18.726	19.003	18.496	18.957	20.550	3,401,298
2022-03-17	18.449	18.680	18.311	18.634	20.200	4,995,919
2022-03-16	18.080	18.080	17.758	17.988	19.500	2,936,205
2022-03-15	18.357	18.357	17.619	17.711	19.200	5,518,639
2022-03-14	17.988	18.818	17.896	18.357	19.900	7,804,035
2022-03-11	18.173	18.219	17.758	17.988	19.500	2,531,218
2022-03-10	18.311	18.496	18.034	18.265	19.800	4,189,391
2022-03-09	17.665	18.034	17.573	17.942	19.450	3,860,777
2022-03-08	17.665	18.265	17.435	17.711	19.200	11,322,265
2022-03-07	18.311	18.403	17.204	17.342	18.800	12,951,758
2022-03-04	18.865	19.049	18.634	18.680	20.250	2,884,035
2022-03-03	19.049	19.326	18.911	18.911	20.500	3,123,557
2022-03-02	18.680	19.049	18.680	18.772	20.350	2,482,609
2022-03-01	18.726	19.141	18.542	18.911	20.500	5,191,636
2022-02-25	18.680	19.049	18.496	18.496	20.050	6,904,739
2022-02-24	19.280	19.556	18.542	18.726	20.300	12,250,316
2022-02-23	19.418	19.787	19.049	19.695	21.350	7,017,674
2022-02-22	19.280	20.294	19.049	19.280	20.900	17,908,346
2022-02-21	19.326	19.695	18.634	19.556	21.200	18,472,324
2022-02-18	20.018	20.387	19.510	19.556	21.200	11,638,514
2022-02-17	20.756	21.078	20.202	20.294	22.000	6,686,924
2022-02-16	21.032	21.032	20.479	20.848	22.600	9,064,527
2022-02-15	21.355	21.632	20.479	20.525	22.250	12,362,042
2022-02-14	21.909	22.185	21.494	21.494	23.300	7,679,054
2022-02-11	21.724	22.693	21.678	22.324	24.200	8,335,287
2022-02-10	22.647	22.739	21.909	22.139	24.000	9,658,422
2022-02-09	22.139	22.877	22.093	22.647	24.550	10,892,723
2022-02-08	21.955	22.601	21.724	22.324	24.200	16,503,003

← NewerPage 19 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.