Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	37.200	37.550	37.200	37.550	37.550	16,000
2023-08-08	37.150	37.450	37.150	37.200	37.200	48,000
2023-08-07	37.450	37.500	37.000	37.150	37.150	34,000
2023-08-04	37.200	37.350	37.050	37.350	37.350	14,000
2023-08-02	37.750	37.750	37.100	37.100	37.100	64,000
2023-08-01	37.300	37.400	37.300	37.350	37.350	20,002
2023-07-31	37.400	37.400	37.250	37.300	37.300	21,000
2023-07-28	37.450	37.450	37.400	37.400	37.400	36,000
2023-07-27	37.650	37.650	37.400	37.400	37.400	26,000
2023-07-26	37.350	37.800	37.350	37.550	37.550	25,000
2023-07-25	37.600	37.600	37.300	37.350	37.350	30,000
2023-07-24	37.700	37.950	37.250	37.550	37.550	44,000
2023-07-21	37.600	37.600	37.450	37.600	37.600	37,000
2023-07-20	37.400	38.000	37.300	37.500	37.500	31,000
2023-07-19	37.300	37.400	37.150	37.300	37.300	49,000
2023-07-18	37.500	37.500	37.300	37.300	37.300	59,000
2023-07-17	37.350	37.500	37.300	37.500	37.500	24,000
2023-07-14	37.250	37.350	37.200	37.350	37.350	76,000
2023-07-13	37.400	37.400	37.300	37.300	37.300	41,000
2023-07-12	37.400	37.400	37.300	37.400	37.400	36,000
2023-07-11	37.600	37.600	37.250	37.400	37.400	55,000
2023-07-10	37.800	37.800	37.500	37.550	37.550	70,000
2023-07-07	37.800	38.000	37.600	37.800	37.800	45,000
2023-07-06	37.800	38.050	37.800	37.800	37.800	76,000
2023-07-05	37.650	37.900	37.600	37.800	37.800	42,045
2023-07-04	37.550	37.750	37.500	37.700	37.700	44,103
2023-07-03	37.500	37.600	37.400	37.500	37.500	52,200
2023-06-30	37.750	37.750	37.600	37.600	37.600	39,005
2023-06-29	37.700	37.900	37.600	37.600	37.600	74,000
2023-06-28	37.100	37.750	37.100	37.700	37.700	210,000
2023-06-27	39.500	39.750	39.350	39.400	37.100	405,915
2023-06-26	39.350	39.600	39.300	39.500	37.194	119,274
2023-06-21	39.200	39.350	39.200	39.350	37.053	106,000
2023-06-20	39.200	39.350	39.150	39.250	36.959	102,000
2023-06-19	39.350	39.400	39.200	39.200	36.912	113,000
2023-06-16	39.350	39.350	39.200	39.200	36.912	61,191
2023-06-15	39.350	39.350	39.250	39.350	37.053	98,000
2023-06-14	39.250	39.350	39.200	39.250	36.959	56,000
2023-06-13	39.400	39.500	39.000	39.250	36.959	84,023
2023-06-12	39.000	39.200	38.950	39.100	36.818	42,000
2023-06-09	39.000	39.150	38.950	39.000	36.723	70,000
2023-06-08	39.000	39.000	38.800	38.900	36.629	67,000
2023-06-07	38.750	38.750	38.600	38.750	36.488	74,000
2023-06-06	38.700	38.700	38.650	38.700	36.441	21,000
2023-06-05	38.700	38.750	38.600	38.650	36.394	47,000
2023-06-02	38.700	38.850	38.700	38.700	36.441	49,044
2023-06-01	38.700	38.950	38.700	38.750	36.488	37,000
2023-05-31	38.700	38.750	38.700	38.700	36.441	28,000
2023-05-30	38.750	38.750	38.700	38.700	36.441	15,000
2023-05-29	38.700	38.700	38.650	38.700	36.441	30,010
2023-05-26	38.750	38.900	38.700	38.700	36.441	115,000
2023-05-25	38.700	38.800	38.700	38.750	36.488	25,000
2023-05-24	38.650	38.850	38.650	38.750	36.488	60,000
2023-05-23	38.550	38.700	38.550	38.650	36.394	25,000
2023-05-22	38.700	38.700	38.500	38.550	36.300	83,041
2023-05-19	38.450	38.700	38.450	38.650	36.394	98,013
2023-05-18	38.350	38.500	38.200	38.450	36.206	35,000
2023-05-17	38.400	38.550	38.350	38.450	36.206	108,000
2023-05-16	38.100	38.400	38.050	38.250	36.017	189,000
2023-05-15	38.650	38.650	38.100	38.450	36.206	141,000

← NewerPage 14 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.