Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.200	35.400	35.000	35.300	33.239	54,000
2022-11-03	35.150	35.250	35.050	35.250	33.192	8,000
2022-11-02	35.350	35.400	35.350	35.350	33.286	10,000
2022-11-01	35.350	35.450	35.100	35.250	33.192	38,000
2022-10-31	35.350	35.400	35.050	35.400	33.334	11,000
2022-10-28	34.700	35.200	34.650	35.200	33.145	214,000
2022-10-27	35.000	35.200	34.800	35.100	33.051	44,000
2022-10-26	34.850	34.900	34.600	34.600	32.580	40,000
2022-10-25	35.000	35.000	34.700	34.800	32.769	34,000
2022-10-24	34.750	34.900	34.700	34.750	32.721	163,000
2022-10-21	34.700	34.950	34.700	34.750	32.721	314,000
2022-10-20	34.900	34.900	34.650	34.700	32.674	17,000
2022-10-19	35.000	35.250	34.900	34.900	32.863	11,000
2022-10-18	35.150	35.150	34.550	34.650	32.627	473,000
2022-10-17	33.800	34.350	33.750	34.350	32.345	35,001
2022-10-14	34.600	34.600	34.300	34.500	32.486	109,000
2022-10-13	34.800	34.800	34.050	34.050	32.062	195,227
2022-10-12	35.500	35.500	34.750	35.000	32.957	182,000
2022-10-11	35.250	35.250	34.750	34.850	32.816	40,000
2022-10-07	35.250	35.400	35.250	35.250	33.192	8,000
2022-10-06	35.450	35.450	35.050	35.250	33.192	42,142
2022-10-05	35.700	35.700	35.150	35.400	33.334	92,000
2022-10-04	35.700	35.750	35.300	35.600	33.522	20,000
2022-10-03	35.600	35.800	35.500	35.700	33.616	12,000
2022-09-30	35.050	35.700	35.000	35.700	33.616	25,000
2022-09-29	35.450	35.450	35.200	35.200	33.145	10,000
2022-09-28	35.550	35.550	35.100	35.150	33.098	48,000
2022-09-27	35.600	36.150	35.600	35.650	33.569	30,042
2022-09-26	35.750	35.800	35.650	35.650	33.569	38,000
2022-09-23	35.850	36.000	35.850	35.950	33.851	16,000
2022-09-22	36.000	36.200	35.700	36.150	34.040	41,000
2022-09-21	36.250	36.300	35.950	36.000	33.899	37,000
2022-09-20	36.100	36.200	35.700	35.950	33.851	73,000
2022-09-19	36.450	36.450	36.050	36.400	34.275	54,000
2022-09-16	36.100	36.550	36.100	36.300	34.181	25,000
2022-09-15	36.300	36.700	36.300	36.450	34.322	28,215
2022-09-14	36.000	36.600	36.000	36.400	34.275	52,300
2022-09-13	36.350	37.000	36.350	36.450	34.322	112,000
2022-09-12	36.000	36.200	36.000	36.050	33.946	65,142
2022-09-08	35.900	36.000	35.700	35.850	33.757	15,217
2022-09-07	35.900	35.900	35.350	35.850	33.757	75,000
2022-09-06	36.100	36.400	35.950	36.000	33.899	49,000
2022-09-05	36.000	36.350	35.900	36.000	33.899	135,000
2022-09-02	35.500	35.800	35.400	35.600	33.522	40,000
2022-09-01	35.650	35.750	35.350	35.650	33.569	19,000
2022-08-31	35.450	35.800	35.450	35.650	33.569	84,000
2022-08-30	35.300	35.500	35.250	35.450	33.381	64,000
2022-08-29	35.250	35.500	35.100	35.300	33.239	86,015
2022-08-26	35.300	35.400	35.300	35.350	33.286	39,000
2022-08-25	35.350	35.400	35.200	35.250	33.192	93,000
2022-08-24	34.950	35.000	34.700	34.950	32.910	15,000
2022-08-23	34.800	34.950	34.800	34.950	32.910	11,000
2022-08-22	34.700	35.050	34.600	35.000	32.957	20,000
2022-08-19	34.850	34.900	34.800	34.850	32.816	24,010
2022-08-18	34.600	35.000	34.500	34.850	32.816	9,000
2022-08-17	35.100	35.150	34.850	34.900	32.863	38,002
2022-08-16	35.300	35.300	34.650	35.100	33.051	52,000
2022-08-15	35.200	35.350	35.100	35.200	33.145	38,000
2022-08-12	34.000	35.150	34.000	35.050	33.004	124,100
2022-08-11	34.000	34.050	33.950	34.000	32.015	42,000

← NewerPage 17 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.