Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.900	34.950	34.750	34.750	30.844	30,100
2022-05-16	34.700	34.800	34.400	34.750	30.844	94,000
2022-05-13	34.850	35.000	34.800	34.900	30.977	49,005
2022-05-12	35.200	35.200	34.850	34.850	30.932	442,000
2022-05-11	35.300	35.300	35.050	35.150	31.199	115,000
2022-05-10	34.800	35.350	34.800	35.050	31.110	25,000
2022-05-09	35.000	35.000	34.800	34.850	30.932	41,250
2022-05-06	35.250	35.250	34.950	35.000	31.066	95,050
2022-05-05	35.150	35.250	35.000	35.150	31.199	53,000
2022-05-04	35.200	35.200	35.000	35.150	31.199	130,050
2022-05-03	35.150	35.350	35.100	35.200	31.243	34,000
2022-04-29	35.050	35.300	35.000	35.100	31.154	38,000
2022-04-28	35.200	35.200	35.000	35.050	31.110	58,000
2022-04-27	35.100	35.200	35.000	35.200	31.243	62,000
2022-04-26	35.450	35.450	35.000	35.100	31.154	109,000
2022-04-25	35.400	35.500	35.250	35.250	31.287	53,028
2022-04-22	35.650	35.650	35.500	35.600	31.598	42,000
2022-04-21	35.800	35.800	35.500	35.650	31.642	41,000
2022-04-20	35.700	35.800	35.500	35.800	31.776	81,000
2022-04-19	35.950	35.950	35.750	35.900	31.864	10,000
2022-04-18	35.800	35.950	35.700	35.700	31.687	8,000
2022-04-15	35.700	35.800	35.700	35.800	31.776	11,000
2022-04-14	36.000	36.000	35.750	35.800	31.776	32,000
2022-04-13	35.650	36.000	35.600	36.000	31.953	36,000
2022-04-12	35.950	35.950	35.550	35.600	31.598	30,000
2022-04-11	35.650	36.000	35.600	35.950	31.909	802,000
2022-04-08	35.850	35.850	35.550	35.600	31.598	206,000
2022-04-07	36.000	36.000	35.600	35.850	31.820	59,000
2022-04-06	35.800	36.100	35.800	36.100	32.042	20,092
2022-04-01	35.800	35.850	35.750	35.800	31.776	26,001
2022-03-31	35.950	35.950	35.900	35.900	31.864	8,000
2022-03-30	36.050	36.100	35.950	35.950	31.909	20,102
2022-03-29	35.800	36.100	35.800	36.100	32.042	11,000
2022-03-28	35.850	35.900	35.850	35.850	31.820	18,198
2022-03-25	35.850	36.200	35.850	35.850	31.820	28,000
2022-03-24	36.200	36.200	35.850	35.850	31.820	9,125
2022-03-23	36.000	36.100	35.750	35.750	31.731	35,000
2022-03-22	35.600	36.050	35.600	36.000	31.953	25,020
2022-03-21	35.950	36.050	35.950	35.950	31.909	18,000
2022-03-18	35.850	35.850	35.700	35.800	31.776	16,000
2022-03-17	35.550	35.850	35.550	35.850	31.820	62,015
2022-03-16	35.600	35.600	35.450	35.500	31.509	59,000
2022-03-15	35.600	35.600	35.500	35.500	31.509	27,067
2022-03-14	35.600	36.000	35.600	35.800	31.776	24,238
2022-03-11	35.550	35.600	35.500	35.600	31.598	35,000
2022-03-10	36.000	36.100	35.900	36.000	31.953	39,251
2022-03-09	35.950	35.950	35.500	35.800	31.776	40,015
2022-03-08	35.500	35.950	35.400	35.950	31.909	62,000
2022-03-07	36.000	36.000	35.550	35.700	31.687	76,080
2022-03-04	36.300	36.300	36.000	36.300	32.219	54,100
2022-03-03	36.200	36.250	36.200	36.250	32.175	10,000
2022-03-02	36.100	36.300	35.800	36.300	32.219	41,300
2022-03-01	35.650	36.000	35.650	35.950	31.909	83,000
2022-02-25	35.650	35.700	35.550	35.600	31.598	49,000
2022-02-24	35.750	35.850	35.650	35.700	31.687	81,000
2022-02-23	35.900	36.000	35.900	35.950	31.909	30,000
2022-02-22	36.050	36.050	35.900	36.000	31.953	36,000
2022-02-21	36.050	36.100	36.000	36.050	31.998	62,000
2022-02-18	36.250	36.250	35.950	36.050	31.998	90,000
2022-02-17	36.200	36.250	36.150	36.250	32.175	22,000

← NewerPage 19 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.