Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	38.700	38.700	38.100	38.150	38.150	348,138
2024-05-07	39.450	39.450	38.200	38.700	38.700	458,000
2024-05-06	39.050	39.200	38.700	39.200	39.200	310,001
2024-05-03	39.200	39.650	39.000	39.000	39.000	677,105
2024-05-02	38.000	39.900	38.000	39.050	39.050	1,306,264
2024-04-30	39.100	39.350	37.600	37.800	37.800	643,000
2024-04-29	37.000	39.600	36.850	38.700	38.700	1,632,216
2024-04-26	36.900	37.000	36.400	36.600	36.600	990,051
2024-04-25	37.100	37.200	36.800	36.800	36.800	210,000
2024-04-24	36.950	37.150	36.900	37.150	37.150	95,050
2024-04-23	36.750	36.950	36.500	36.800	36.800	136,119
2024-04-22	36.700	36.900	36.500	36.500	36.500	244,000
2024-04-19	36.900	37.000	36.450	36.800	36.800	316,407
2024-04-18	36.900	37.400	36.800	36.900	36.900	514,030
2024-04-17	37.050	37.200	36.800	36.950	36.950	465,016
2024-04-16	37.650	37.650	36.800	37.050	37.050	258,000
2024-04-15	37.250	37.600	37.000	37.550	37.550	300,328
2024-04-12	37.550	37.750	37.000	37.250	37.250	196,000
2024-04-11	38.050	38.150	37.300	37.350	37.350	313,100
2024-04-10	38.550	38.600	37.700	38.050	38.050	328,000
2024-04-09	37.550	38.200	37.350	38.200	38.200	321,000
2024-04-08	37.300	37.550	37.300	37.550	37.550	110,000
2024-04-03	37.300	37.400	37.250	37.300	37.300	111,000
2024-04-02	37.550	37.600	37.250	37.300	37.300	320,150
2024-04-01	37.950	38.000	37.350	37.500	37.500	177,200
2024-03-29	37.750	37.900	37.400	37.550	37.550	180,000
2024-03-28	38.100	38.100	37.600	37.650	37.650	85,000
2024-03-27	37.500	38.100	37.500	38.100	38.100	39,000
2024-03-26	37.650	37.850	37.450	37.450	37.450	81,111
2024-03-25	37.900	38.050	37.650	37.650	37.650	154,055
2024-03-22	38.550	38.850	37.850	37.850	37.850	137,225
2024-03-21	38.150	38.350	38.050	38.200	38.200	137,117
2024-03-20	37.900	38.200	37.900	38.000	38.000	118,939
2024-03-19	37.750	37.800	37.700	37.700	37.700	58,428
2024-03-18	37.800	37.800	37.500	37.750	37.750	36,027
2024-03-15	37.700	37.700	37.500	37.550	37.550	33,000
2024-03-14	37.800	37.800	37.500	37.650	37.650	43,081
2024-03-13	37.850	37.850	37.600	37.600	37.600	35,000
2024-03-12	37.550	37.800	37.550	37.700	37.700	36,000
2024-03-11	37.000	37.700	37.000	37.550	37.550	63,000
2024-03-08	37.700	37.800	37.100	37.200	37.200	313,433
2024-03-07	38.000	38.100	37.850	38.000	38.000	97,000
2024-03-06	37.900	38.150	37.900	38.000	38.000	175,000
2024-03-05	38.200	38.200	37.850	37.900	37.900	86,026
2024-03-04	37.800	38.250	37.800	38.100	38.100	162,248
2024-03-01	37.900	38.000	37.700	37.950	37.950	75,000
2024-02-29	37.950	38.100	37.850	37.850	37.850	155,004
2024-02-27	37.400	38.100	37.400	37.800	37.800	396,024
2024-02-26	37.200	37.200	36.950	37.000	37.000	33,000
2024-02-23	37.050	37.100	37.050	37.050	37.050	22,000
2024-02-22	37.050	37.100	36.900	37.050	37.050	31,000
2024-02-21	37.000	37.000	36.300	36.700	36.700	132,020
2024-02-20	37.150	37.150	36.950	37.000	37.000	60,000
2024-02-19	36.800	37.200	36.800	37.100	37.100	68,270
2024-02-16	36.700	36.900	36.700	36.800	36.800	52,000
2024-02-15	36.450	36.850	36.300	36.700	36.700	30,000
2024-02-05	36.300	36.500	36.300	36.450	36.450	23,000
2024-02-02	36.600	36.650	36.300	36.450	36.450	42,000
2024-02-01	36.800	36.850	36.500	36.600	36.600	5,000
2024-01-31	36.500	36.550	36.400	36.400	36.400	11,000

← NewerPage 11 of 21 · 1,222 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.