Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	44.950	45.850	44.650	44.650	44.650	176,191
2025-05-06	45.400	46.500	45.250	46.100	46.100	61,015
2025-05-05	45.850	45.850	44.850	45.750	45.750	69,000
2025-05-02	45.250	45.700	45.200	45.500	45.500	106,000
2025-04-30	45.650	45.650	45.050	45.250	45.250	34,534
2025-04-29	44.550	45.900	44.550	45.650	45.650	81,005
2025-04-28	44.500	44.900	44.500	44.800	44.800	12,000
2025-04-25	44.850	44.950	44.450	44.450	44.450	55,039
2025-04-24	44.950	44.950	44.100	44.350	44.350	24,031
2025-04-23	44.900	44.900	44.200	44.200	44.200	52,000
2025-04-22	44.050	44.700	44.050	44.200	44.200	25,000
2025-04-21	45.450	45.450	44.400	44.650	44.650	89,000
2025-04-18	44.650	46.150	44.500	45.450	45.450	109,158
2025-04-17	45.050	45.050	44.200	44.600	44.600	32,000
2025-04-16	45.600	45.700	44.800	44.800	44.800	65,008
2025-04-15	45.250	46.250	45.250	45.550	45.550	97,000
2025-04-14	46.100	47.100	45.000	45.250	45.250	171,055
2025-04-11	47.150	47.150	44.600	46.050	46.050	141,001
2025-04-10	44.850	46.650	44.800	46.600	46.600	265,010
2025-04-09	43.550	43.900	41.950	42.450	42.450	302,000
2025-04-08	43.300	44.350	43.050	43.950	43.950	205,016
2025-04-07	43.000	44.900	43.000	43.300	43.300	507,099
2025-04-02	47.950	48.500	47.750	47.750	47.750	105,083
2025-04-01	48.100	49.100	48.100	48.450	48.450	72,010
2025-03-31	48.000	48.100	47.600	47.650	47.650	137,000
2025-03-28	49.150	49.300	48.600	48.600	48.600	198,008
2025-03-27	48.900	49.500	48.900	49.500	49.500	129,006
2025-03-26	49.450	49.900	48.750	48.750	48.750	165,027
2025-03-25	49.700	50.700	49.300	49.900	49.900	280,000
2025-03-24	49.400	49.800	49.400	49.750	49.750	64,046
2025-03-21	49.000	49.500	49.000	49.500	49.500	96,000
2025-03-20	48.750	49.050	48.650	49.000	49.000	35,000
2025-03-19	48.650	48.700	48.550	48.650	48.650	64,045
2025-03-18	48.250	48.750	48.000	48.600	48.600	192,000
2025-03-17	48.850	49.100	47.550	48.700	48.700	148,000
2025-03-14	48.750	49.100	48.500	49.000	49.000	119,003
2025-03-13	49.200	49.400	48.650	48.750	48.750	88,000
2025-03-12	49.000	49.400	48.200	49.200	49.200	156,030
2025-03-11	48.900	49.000	48.050	49.000	49.000	143,000
2025-03-10	47.800	50.100	47.750	49.250	49.250	252,010
2025-03-07	49.350	49.350	47.750	48.250	48.250	300,103
2025-03-06	50.200	52.800	49.500	49.600	49.600	1,151,000
2025-03-05	46.900	49.100	46.650	48.800	48.800	450,259
2025-03-04	49.700	49.700	46.150	46.150	46.150	606,050
2025-03-03	49.800	50.000	49.800	50.000	50.000	1,170,025
2025-02-27	49.900	49.950	49.850	49.850	49.850	676,000
2025-02-26	49.800	50.000	49.800	49.850	49.850	194,050
2025-02-25	49.950	50.100	49.750	49.900	49.900	216,000
2025-02-24	49.750	50.300	49.750	49.900	49.900	420,052
2025-02-21	49.800	50.000	49.700	49.750	49.750	387,092
2025-02-20	49.450	49.800	49.450	49.750	49.750	449,266
2025-02-19	49.350	49.500	49.350	49.450	49.450	315,092
2025-02-18	49.350	49.500	49.300	49.350	49.350	632,001
2025-02-17	49.350	49.400	49.300	49.350	49.350	564,250
2025-02-14	49.300	49.600	49.300	49.300	49.300	689,813
2025-02-13	49.300	49.450	49.250	49.300	49.300	806,302
2025-02-12	49.350	49.700	49.200	49.300	49.300	1,447,000
2025-02-11	49.850	49.850	49.100	49.350	49.350	4,508,860
2025-02-10	47.850	47.850	47.850	47.850	47.850	450,000
2025-02-07	43.600	43.600	43.150	43.500	43.500	91,000

← NewerPage 7 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.