Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	38.150	38.650	38.150	38.650	36.394	63,000
2023-05-11	38.400	38.600	38.400	38.600	36.347	144,000
2023-05-10	38.650	38.650	38.450	38.600	36.347	194,000
2023-05-09	39.050	39.050	38.450	38.650	36.394	144,080
2023-05-08	39.200	39.200	38.900	39.050	36.770	171,000
2023-05-05	38.800	39.250	38.700	38.850	36.582	303,010
2023-05-04	39.000	39.350	38.800	38.850	36.582	233,000
2023-05-03	39.100	39.650	39.000	39.100	36.818	353,000
2023-05-02	38.400	39.150	38.400	39.000	36.723	121,000
2023-04-28	38.350	38.700	38.350	38.500	36.253	47,000
2023-04-27	38.300	38.350	38.200	38.200	35.970	15,000
2023-04-26	38.000	38.150	37.600	38.100	35.876	121,000
2023-04-25	38.300	38.600	37.950	38.000	35.782	75,000
2023-04-24	38.450	38.500	37.900	38.100	35.876	124,043
2023-04-21	38.900	38.900	38.000	38.450	36.206	101,000
2023-04-20	38.950	39.000	38.600	38.650	36.394	72,000
2023-04-19	39.100	39.300	38.950	38.950	36.676	61,000
2023-04-18	39.200	39.850	39.000	39.050	36.770	69,000
2023-04-17	39.000	39.100	38.950	39.000	36.723	82,000
2023-04-14	39.000	39.050	38.800	38.950	36.676	88,000
2023-04-13	39.050	39.100	38.550	38.850	36.582	100,000
2023-04-12	39.400	39.850	39.050	39.050	36.770	135,011
2023-04-11	39.600	39.700	39.450	39.450	37.147	75,000
2023-04-10	39.850	40.000	39.700	39.850	37.524	58,000
2023-04-07	40.000	40.400	39.850	39.850	37.524	247,005
2023-04-06	39.400	39.850	39.400	39.800	37.477	299,000
2023-03-31	38.550	39.150	38.550	39.050	36.770	56,000
2023-03-30	39.050	39.350	38.850	39.350	37.053	178,000
2023-03-29	38.900	39.150	38.800	39.100	36.818	97,000
2023-03-28	38.950	39.100	38.850	38.900	36.629	100,000
2023-03-27	39.050	39.050	38.850	38.950	36.676	56,000
2023-03-24	38.700	39.100	38.700	38.950	36.676	48,000
2023-03-23	38.800	39.100	38.700	38.950	36.676	113,000
2023-03-22	38.750	38.850	38.500	38.650	36.394	118,000
2023-03-21	38.850	38.850	38.350	38.650	36.394	83,010
2023-03-20	37.300	39.500	37.300	38.650	36.394	316,098
2023-03-17	37.650	38.250	36.900	36.950	34.793	784,000
2023-03-16	38.500	38.500	37.200	37.550	35.358	595,000
2023-03-15	38.700	38.800	38.700	38.750	36.488	38,000
2023-03-14	38.750	38.800	38.450	38.700	36.441	48,000
2023-03-13	38.800	38.900	38.400	38.800	36.535	73,000
2023-03-10	39.100	39.150	38.550	39.000	36.723	109,000
2023-03-09	39.700	39.900	39.350	39.700	37.383	51,000
2023-03-08	39.650	39.900	39.600	39.700	37.383	45,000
2023-03-07	39.050	39.900	38.800	39.850	37.524	133,000
2023-03-06	38.800	39.150	38.650	38.800	36.535	239,000
2023-03-03	39.350	39.350	38.800	38.800	36.535	95,000
2023-03-02	39.000	39.050	38.800	38.900	36.629	74,000
2023-03-01	39.050	39.250	38.500	38.800	36.535	186,000
2023-02-24	39.000	39.050	38.800	38.950	36.676	92,000
2023-02-23	39.050	39.050	38.900	38.950	36.676	77,000
2023-02-22	39.250	39.250	38.800	38.950	36.676	114,000
2023-02-21	39.700	40.050	39.300	39.350	37.053	239,000
2023-02-20	39.300	40.000	39.300	39.600	37.288	87,000
2023-02-17	39.500	39.700	39.400	39.500	37.194	54,000
2023-02-16	39.250	39.850	39.050	39.850	37.524	64,055
2023-02-15	38.600	38.850	38.600	38.750	36.488	41,000
2023-02-14	39.100	39.100	38.800	38.850	36.582	72,000
2023-02-13	39.700	39.700	38.800	39.050	36.770	101,278
2023-02-10	39.800	39.950	39.400	39.700	37.383	138,017

← NewerPage 15 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.