Sun Yad Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.632	21.955	21.217	21.955	23.800	10,513,782
2022-01-26	21.632	22.047	20.848	20.986	22.750	20,565,840
2022-01-25	22.416	22.554	21.447	21.724	23.550	26,150,961
2022-01-24	22.462	23.200	21.724	22.831	24.750	44,798,112
2022-01-21	23.523	23.800	22.185	22.232	24.100	42,686,307
2022-01-20	24.768	25.599	23.338	23.800	25.800	88,955,438
2022-01-19	22.739	25.137	22.601	24.584	26.650	107,718,324
2022-01-18	21.863	24.030	21.447	22.923	24.850	118,693,025
2022-01-17	21.355	21.863	20.387	21.863	23.700	33,657,323
2022-01-14	19.326	19.971	19.003	19.879	21.550	9,390,844
2022-01-13	19.510	19.556	18.911	19.326	20.950	5,306,435
2022-01-12	18.911	19.741	18.911	19.418	21.050	12,081,426
2022-01-11	19.141	19.141	18.726	18.911	20.500	2,485,045
2022-01-10	18.818	19.418	18.634	19.003	20.600	3,251,429
2022-01-07	19.280	19.372	18.634	18.957	20.550	6,954,680
2022-01-06	18.449	19.280	18.449	19.003	20.600	7,028,118
2022-01-05	19.003	19.095	18.449	18.542	20.100	4,897,288
2022-01-04	19.234	19.280	18.772	19.003	20.600	3,481,083
2022-01-03	19.649	19.649	18.818	19.187	20.800	6,312,783
2021-12-30	19.372	19.925	19.141	19.649	21.300	10,359,352
2021-12-29	18.634	19.695	18.634	19.603	21.250	14,698,519
2021-12-28	18.496	18.772	18.449	18.542	20.100	2,265,518
2021-12-27	18.542	18.726	18.403	18.449	20.000	3,078,473
2021-12-24	18.680	19.141	18.542	18.634	20.200	5,068,897
2021-12-23	18.634	18.772	18.403	18.449	20.000	3,093,466
2021-12-22	18.726	18.818	18.403	18.496	20.050	4,064,754
2021-12-21	18.818	18.818	18.496	18.726	20.300	2,270,942
2021-12-20	18.357	19.141	18.357	18.818	20.400	4,691,315
2021-12-17	18.818	18.818	18.311	18.542	20.100	4,997,160
2021-12-16	19.234	19.280	18.726	18.818	20.400	4,366,292
2021-12-15	18.772	19.234	18.772	18.957	20.550	3,679,124
2021-12-14	19.187	19.556	18.588	18.726	20.300	6,502,641
2021-12-13	18.542	19.464	18.542	19.187	20.800	10,228,098
2021-12-10	18.449	18.772	18.173	18.449	20.000	6,770,475
2021-12-09	19.187	19.280	18.449	18.680	20.250	9,647,131
2021-12-08	18.818	19.510	18.449	19.141	20.750	11,295,872
2021-12-07	18.911	19.326	18.496	18.680	20.250	7,957,355
2021-12-06	18.865	19.418	18.680	18.865	20.450	9,491,890
2021-12-03	19.234	19.464	18.265	18.726	20.300	15,266,250
2021-12-02	20.294	20.617	19.003	19.187	20.800	13,945,080
2021-12-01	19.971	20.525	19.833	20.433	22.150	9,876,233
2021-11-30	19.510	20.756	19.326	20.202	21.900	16,316,389
2021-11-29	19.649	20.110	18.680	19.049	20.650	20,558,521
2021-11-26	20.387	21.540	20.156	20.156	21.850	26,619,739
2021-11-25	20.940	21.309	19.879	20.571	22.300	29,696,172
2021-11-24	18.449	20.479	18.449	20.294	22.000	19,783,575
2021-11-23	19.372	19.925	18.634	18.634	20.200	16,758,133
2021-11-22	19.556	20.294	19.372	19.556	21.200	20,617,059
2021-11-19	19.187	19.879	18.680	19.556	21.200	28,474,514
2021-11-18	17.619	19.280	17.573	18.634	20.200	22,135,128
2021-11-17	17.527	18.634	17.342	17.896	19.400	22,200,809
2021-11-16	17.158	17.619	16.835	17.296	18.750	10,610,094
2021-11-15	16.927	17.435	16.235	17.342	18.800	15,396,567
2021-11-12	17.112	17.665	16.374	16.697	18.100	17,642,312
2021-11-11	17.342	18.449	16.835	17.250	18.700	28,011,020
2021-11-10	16.927	18.034	16.789	17.481	18.950	33,490,464
2021-11-09	16.420	17.804	15.867	17.066	18.500	47,834,034
2021-11-08	15.498	16.466	14.990	16.466	17.850	53,176,144
2021-11-05	13.929	14.990	13.699	14.990	16.250	32,983,087
2021-11-04	13.653	13.883	13.560	13.653	14.800	4,798,630

← NewerPage 20 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.