Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	39.000	39.800	38.300	38.450	38.450	164,001
2025-07-30	38.950	39.000	38.700	38.850	38.850	26,000
2025-07-29	39.000	39.100	38.500	38.950	38.950	126,100
2025-07-28	38.500	39.000	38.500	38.800	38.800	36,000
2025-07-25	38.500	38.750	38.300	38.450	38.450	177,000
2025-07-24	38.500	38.950	38.500	38.750	38.750	68,000
2025-07-23	38.500	39.150	38.350	38.550	38.550	193,000
2025-07-22	38.900	38.900	38.500	38.500	38.500	101,000
2025-07-21	39.000	39.150	38.900	39.000	39.000	36,000
2025-07-18	39.450	39.850	38.750	38.900	38.900	127,090
2025-07-17	38.950	39.650	38.950	39.350	39.350	148,035
2025-07-16	38.700	38.950	38.550	38.700	38.700	117,000
2025-07-15	39.100	39.250	38.750	38.900	38.900	339,000
2025-07-14	39.600	39.600	39.150	39.250	39.250	30,000
2025-07-11	39.400	39.400	39.050	39.400	39.400	46,070
2025-07-10	39.400	39.400	39.150	39.150	39.150	39,000
2025-07-09	39.200	39.600	39.200	39.400	39.400	40,000
2025-07-08	39.300	39.350	39.100	39.200	39.200	62,001
2025-07-07	39.700	39.700	39.300	39.400	39.400	145,000
2025-07-04	40.000	40.150	39.750	39.900	39.900	104,035
2025-07-03	40.200	40.300	40.000	40.300	40.300	83,000
2025-07-02	40.100	40.450	39.950	40.200	40.200	41,120
2025-07-01	40.850	40.850	40.150	40.200	40.200	28,116
2025-06-30	41.000	41.300	39.900	40.000	40.000	249,123
2025-06-27	42.300	42.900	42.300	42.700	40.300	160,413
2025-06-26	42.450	42.450	41.900	41.900	39.545	81,000
2025-06-25	42.450	42.500	41.650	41.850	39.498	95,001
2025-06-24	41.650	43.000	41.650	42.450	40.064	66,002
2025-06-23	41.950	42.000	40.950	41.950	39.592	74,007
2025-06-20	41.800	42.150	41.650	41.950	41.950	62,000
2025-06-19	42.300	42.300	41.050	41.800	41.800	269,000
2025-06-18	42.300	42.500	42.250	42.400	42.400	53,011
2025-06-17	42.500	42.700	42.400	42.450	42.450	130,008
2025-06-16	42.300	42.800	42.200	42.500	42.500	80,000
2025-06-13	43.450	43.850	42.400	42.500	42.500	402,006
2025-06-12	44.300	44.400	43.200	43.500	43.500	277,040
2025-06-11	43.500	44.300	41.950	43.550	43.550	545,001
2025-06-10	44.450	44.450	43.300	43.600	43.600	150,042
2025-06-09	44.700	44.950	43.600	43.800	43.800	56,000
2025-06-06	43.750	44.750	43.300	44.050	44.050	116,025
2025-06-05	44.850	44.850	44.100	44.200	44.200	21,000
2025-06-04	44.200	45.950	44.050	44.650	44.650	114,000
2025-06-03	43.550	43.600	43.500	43.550	43.550	32,000
2025-06-02	43.750	44.000	43.000	43.450	43.450	84,000
2025-05-29	43.850	44.150	43.850	43.950	43.950	17,008
2025-05-28	44.200	44.600	44.000	44.000	44.000	23,018
2025-05-27	44.550	44.650	44.050	44.100	44.100	44,000
2025-05-26	44.900	44.900	44.100	44.100	44.100	90,000
2025-05-23	44.500	44.500	44.100	44.100	44.100	24,000
2025-05-22	44.050	44.250	44.050	44.100	44.100	22,030
2025-05-21	43.850	44.350	43.800	44.050	44.050	56,031
2025-05-20	43.750	44.200	43.700	44.200	44.200	77,000
2025-05-19	44.500	44.850	43.750	43.750	43.750	85,012
2025-05-16	44.250	44.550	44.000	44.300	44.300	142,131
2025-05-15	44.700	44.700	44.550	44.600	44.600	46,005
2025-05-14	44.900	45.100	44.550	45.100	45.100	72,000
2025-05-13	44.800	45.200	44.600	44.850	44.850	95,000
2025-05-12	45.400	45.400	44.750	45.000	45.000	51,000
2025-05-09	45.050	45.600	44.750	45.400	45.400	79,010
2025-05-08	45.400	45.550	44.750	45.500	45.500	52,000

← NewerPage 6 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.