Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	41.400	41.400	38.650	39.150	39.150	456,094
2024-08-02	41.350	41.650	40.900	41.550	41.550	254,099
2024-08-01	41.200	41.700	40.950	41.650	41.650	439,330
2024-07-31	40.050	40.850	40.000	40.800	40.800	153,275
2024-07-30	40.000	40.100	39.600	40.050	40.050	71,000
2024-07-29	40.000	40.250	39.600	40.000	40.000	88,000
2024-07-26	39.700	39.950	38.350	39.900	39.900	133,106
2024-07-23	39.700	39.900	39.600	39.800	39.800	35,000
2024-07-22	39.350	39.600	39.050	39.400	39.400	182,137
2024-07-19	40.800	40.800	39.550	40.000	40.000	167,025
2024-07-18	40.800	40.900	40.400	40.800	40.800	153,000
2024-07-17	40.100	41.000	40.000	40.850	40.850	466,500
2024-07-16	40.100	40.100	39.850	40.050	40.050	294,006
2024-07-15	40.050	40.050	39.700	39.850	39.850	129,038
2024-07-12	39.750	39.850	39.500	39.600	39.600	101,000
2024-07-11	39.750	39.950	39.750	39.750	39.750	130,589
2024-07-10	38.600	40.250	38.600	39.750	39.750	670,538
2024-07-09	38.400	38.900	38.200	38.350	38.350	194,010
2024-07-08	38.600	38.800	38.450	38.650	38.650	186,000
2024-07-05	38.600	38.800	38.500	38.650	38.650	134,000
2024-07-04	38.500	38.900	38.450	38.600	38.600	171,000
2024-07-03	38.500	38.800	38.200	38.400	38.400	551,000
2024-07-02	39.900	40.000	39.750	39.750	39.750	476,320
2024-07-01	40.050	40.050	39.850	39.900	39.900	311,000
2024-06-28	39.950	40.150	39.850	40.100	40.100	269,500
2024-06-27	39.550	40.450	39.550	40.000	40.000	581,040
2024-06-26	39.600	39.850	39.550	39.550	39.550	218,100
2024-06-25	39.750	39.750	39.250	39.600	39.600	252,000
2024-06-24	40.150	40.200	39.800	39.800	39.800	120,200
2024-06-21	39.900	39.950	39.750	39.800	39.800	149,000
2024-06-20	39.700	39.900	39.650	39.850	39.850	168,008
2024-06-19	39.750	39.900	39.650	39.700	39.700	170,000
2024-06-18	39.850	39.950	39.700	39.750	39.750	130,011
2024-06-17	39.850	39.850	39.700	39.800	39.800	162,000
2024-06-14	39.500	40.000	39.500	39.750	39.750	106,220
2024-06-13	39.550	39.550	39.300	39.500	39.500	180,000
2024-06-12	39.650	39.650	39.250	39.350	39.350	182,006
2024-06-11	40.000	40.150	39.600	39.650	39.650	144,037
2024-06-07	39.900	40.150	39.900	40.000	40.000	104,000
2024-06-06	40.400	40.400	39.850	39.850	39.850	155,030
2024-06-05	40.100	40.600	39.800	39.850	39.850	290,000
2024-06-04	39.900	40.650	39.900	40.000	40.000	207,000
2024-06-03	39.500	40.250	39.450	40.200	40.200	354,003
2024-05-31	39.700	39.900	39.450	39.450	39.450	160,003
2024-05-30	39.850	40.100	39.700	39.700	39.700	120,200
2024-05-29	39.500	40.350	39.050	40.100	40.100	509,100
2024-05-28	39.600	39.700	39.400	39.500	39.500	149,050
2024-05-27	39.150	40.000	39.050	39.600	39.600	284,815
2024-05-24	39.100	39.500	39.000	39.150	39.150	145,500
2024-05-23	39.700	39.700	39.100	39.100	39.100	343,022
2024-05-22	40.200	40.200	39.550	39.750	39.750	249,020
2024-05-21	40.750	41.000	39.700	39.950	39.950	457,035
2024-05-20	39.900	41.200	39.900	40.750	40.750	910,246
2024-05-17	39.600	40.000	39.350	39.550	39.550	372,000
2024-05-16	39.400	39.650	39.000	39.600	39.600	437,000
2024-05-15	39.650	39.900	39.150	39.350	39.350	336,127
2024-05-14	39.850	40.100	39.600	39.650	39.650	288,000
2024-05-13	40.250	40.250	39.600	39.700	39.700	362,564
2024-05-10	39.600	40.400	39.500	40.050	40.050	764,230
2024-05-09	39.050	39.800	39.050	39.400	39.400	1,198,102

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	2.3000 TWD
2022-06-30	2.0000 TWD
2021-08-23	2.0000 TWD
2020-07-01	1.7124 TWD
2019-08-08	2.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.