Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	40.450	40.700	40.300	40.450	38.089	98,032
2023-02-08	40.100	41.000	40.000	40.450	38.089	292,010
2023-02-07	39.900	40.350	39.900	40.150	37.806	212,000
2023-02-06	40.100	40.100	39.900	40.050	37.712	50,033
2023-02-03	40.050	40.200	39.750	40.150	37.806	118,007
2023-02-02	39.950	40.150	39.900	40.050	37.712	87,200
2023-02-01	39.650	40.150	39.650	39.900	37.571	294,000
2023-01-31	39.350	39.650	38.850	39.650	37.335	333,000
2023-01-30	39.200	39.400	38.900	39.350	37.053	495,025
2023-01-17	38.600	38.850	38.600	38.750	36.488	21,004
2023-01-16	38.600	38.950	37.600	38.800	36.535	110,000
2023-01-13	38.650	38.950	38.600	38.800	36.535	61,000
2023-01-12	39.150	39.150	38.700	38.700	36.441	104,027
2023-01-11	38.900	39.100	38.750	39.050	36.770	110,077
2023-01-10	38.950	38.950	38.300	38.750	36.488	141,014
2023-01-09	39.050	39.100	38.700	38.950	36.676	110,070
2023-01-06	38.050	39.050	37.900	39.000	36.723	328,254
2023-01-05	37.900	38.100	37.900	38.050	35.829	73,000
2023-01-04	38.000	38.100	38.000	38.050	35.829	32,000
2023-01-03	37.850	38.000	37.700	37.900	35.688	14,260
2022-12-30	37.600	37.950	37.600	37.850	35.641	32,000
2022-12-29	38.000	38.000	37.550	37.850	35.641	31,000
2022-12-28	38.150	38.200	37.800	38.100	35.876	44,100
2022-12-27	38.100	38.200	38.000	38.150	35.923	41,000
2022-12-26	38.050	38.100	37.950	38.100	35.876	95,013
2022-12-23	37.650	37.950	37.650	37.900	35.688	39,000
2022-12-22	38.000	38.200	37.700	37.750	35.546	66,000
2022-12-21	37.750	37.800	37.500	37.800	35.593	56,050
2022-12-20	38.400	38.400	37.700	37.750	35.546	97,010
2022-12-19	38.650	38.650	37.950	38.350	36.111	203,000
2022-12-16	37.750	38.850	37.750	38.650	36.394	345,233
2022-12-15	37.250	38.700	37.200	38.250	36.017	755,043
2022-12-14	36.500	37.350	36.400	37.300	35.123	209,400
2022-12-13	36.150	36.350	36.150	36.350	34.228	54,000
2022-12-12	36.050	36.300	36.050	36.200	34.087	53,000
2022-12-09	36.200	36.200	35.800	35.850	33.757	28,000
2022-12-08	36.300	36.300	35.800	35.800	33.710	34,000
2022-12-07	36.300	36.300	36.050	36.100	33.993	15,025
2022-12-06	36.400	36.500	35.950	36.300	34.181	21,000
2022-12-05	36.200	36.500	36.000	36.400	34.275	46,000
2022-12-02	36.000	36.300	36.000	36.200	34.087	98,039
2022-12-01	36.100	36.100	35.700	36.000	33.899	40,000
2022-11-30	36.150	36.150	35.600	35.900	33.804	64,083
2022-11-29	35.900	36.400	35.800	36.100	33.993	117,000
2022-11-28	35.750	35.800	35.350	35.650	33.569	40,000
2022-11-25	35.400	35.400	35.050	35.300	33.239	71,000
2022-11-24	35.500	35.500	35.200	35.450	33.381	34,000
2022-11-23	35.700	35.950	35.200	35.400	33.334	46,000
2022-11-22	35.200	35.550	34.900	35.500	33.428	72,000
2022-11-21	35.200	35.250	34.950	35.100	33.051	33,000
2022-11-18	35.200	35.350	35.200	35.200	33.145	20,100
2022-11-17	35.200	35.350	35.000	35.300	33.239	19,005
2022-11-16	35.200	35.450	35.000	35.150	33.098	37,001
2022-11-15	36.000	36.000	34.900	35.100	33.051	101,000
2022-11-14	35.500	35.500	35.100	35.350	33.286	96,000
2022-11-11	35.900	35.900	35.200	35.350	33.286	215,028
2022-11-10	35.750	36.100	35.750	36.000	33.899	88,050
2022-11-09	35.250	36.150	35.250	35.500	33.428	39,000
2022-11-08	35.300	35.500	35.300	35.350	33.286	62,000
2022-11-07	35.500	35.500	35.350	35.350	33.286	22,000

← NewerPage 16 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.