Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	33.550	33.800	33.550	33.750	31.780	61,000
2022-08-09	33.500	33.600	33.450	33.500	31.544	27,000
2022-08-08	33.500	33.500	33.300	33.400	31.450	7,055
2022-08-05	33.750	33.750	33.400	33.600	31.639	16,000
2022-08-04	33.150	33.300	33.000	33.300	31.356	30,000
2022-08-03	33.300	33.600	33.100	33.500	31.544	41,000
2022-08-02	33.300	33.700	33.300	33.550	31.592	65,000
2022-08-01	33.300	33.800	33.300	33.500	31.544	63,000
2022-07-29	33.200	33.300	33.000	33.300	31.356	41,000
2022-07-28	33.450	33.450	33.000	33.000	31.074	30,000
2022-07-27	33.100	33.100	33.000	33.000	31.074	10,000
2022-07-26	33.200	33.250	33.050	33.200	31.262	24,000
2022-07-25	32.800	33.200	32.800	33.200	31.262	13,000
2022-07-22	33.000	33.200	32.900	33.150	31.215	57,000
2022-07-21	32.800	32.800	32.750	32.750	30.838	11,000
2022-07-20	32.550	33.350	32.550	32.750	30.838	71,000
2022-07-19	32.800	32.850	32.800	32.850	30.932	5,000
2022-07-18	32.500	32.750	32.500	32.750	30.838	15,100
2022-07-15	32.550	32.750	32.400	32.500	30.603	18,000
2022-07-14	32.800	32.800	32.500	32.550	30.650	34,000
2022-07-13	32.600	33.000	32.600	32.800	30.885	23,000
2022-07-12	32.400	32.650	32.400	32.650	30.744	8,000
2022-07-11	32.950	32.950	32.750	32.750	30.838	8,000
2022-07-08	32.650	32.850	32.650	32.700	30.791	16,015
2022-07-07	32.500	32.750	32.150	32.650	30.744	30,075
2022-07-06	33.000	33.150	32.000	32.200	30.320	140,240
2022-07-05	33.350	33.350	32.800	33.000	31.074	9,000
2022-07-04	33.000	33.300	32.550	32.900	30.979	41,000
2022-07-01	33.200	33.200	32.800	32.850	30.932	107,000
2022-06-30	33.000	33.400	33.000	33.100	31.168	125,060
2022-06-29	35.100	35.100	34.850	34.850	30.932	108,000
2022-06-28	35.150	35.150	34.500	35.150	31.199	23,000
2022-06-27	34.850	35.200	34.850	35.150	31.199	59,029
2022-06-24	34.700	34.850	34.700	34.800	30.888	8,100
2022-06-23	34.750	34.850	34.500	34.550	30.666	378,000
2022-06-22	34.850	34.850	34.450	34.600	30.711	38,050
2022-06-21	34.700	34.850	34.700	34.850	30.932	87,102
2022-06-20	34.800	34.800	34.400	34.500	30.622	88,100
2022-06-17	34.650	34.800	34.600	34.800	30.888	73,000
2022-06-16	35.050	35.050	34.800	34.900	30.977	25,000
2022-06-15	34.950	35.000	34.900	35.000	31.066	13,349
2022-06-14	34.600	34.850	34.600	34.700	30.799	87,000
2022-06-13	35.200	35.200	34.800	34.900	30.977	66,000
2022-06-10	35.100	35.200	35.000	35.200	31.243	52,000
2022-06-09	35.000	35.250	35.000	35.250	31.287	63,100
2022-06-08	35.000	35.000	35.000	35.000	31.066	7,000
2022-06-07	35.000	35.050	34.600	34.950	31.021	50,000
2022-06-06	35.000	35.000	34.950	35.000	31.066	20,000
2022-06-02	35.000	35.000	34.900	34.950	31.021	17,000
2022-06-01	34.800	35.000	34.800	34.950	31.021	46,188
2022-05-31	34.700	34.800	34.600	34.800	30.888	44,050
2022-05-30	34.950	34.950	34.600	34.850	30.932	46,000
2022-05-27	34.850	34.900	34.500	34.750	30.844	55,000
2022-05-26	34.700	34.850	34.500	34.650	30.755	135,000
2022-05-25	34.500	34.900	34.400	34.900	30.977	24,000
2022-05-24	34.650	34.700	34.500	34.650	30.755	37,001
2022-05-23	34.750	34.750	34.500	34.600	30.711	91,000
2022-05-20	34.600	34.850	34.550	34.650	30.755	52,000
2022-05-19	35.000	35.000	34.400	34.800	30.888	103,000
2022-05-18	34.750	35.250	34.750	35.050	31.110	30,000

← NewerPage 18 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.