Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	42.700	43.700	42.500	43.600	43.600	224,010
2025-02-05	42.450	42.650	42.450	42.550	42.550	59,124
2025-02-04	42.550	42.600	42.300	42.450	42.450	60,000
2025-02-03	42.500	43.150	42.400	42.550	42.550	100,000
2025-01-22	42.850	42.850	42.500	42.650	42.650	70,000
2025-01-21	43.250	43.250	42.700	42.700	42.700	40,050
2025-01-20	43.250	43.800	42.900	43.000	43.000	81,000
2025-01-17	42.650	43.300	42.450	43.250	43.250	183,097
2025-01-16	42.750	43.000	42.550	42.650	42.650	81,010
2025-01-15	42.200	42.650	42.200	42.350	42.350	89,000
2025-01-14	42.500	42.650	42.150	42.200	42.200	37,170
2025-01-13	42.550	43.050	42.250	42.500	42.500	172,010
2025-01-10	43.200	43.250	42.250	42.550	42.550	135,000
2025-01-09	44.500	44.500	42.700	42.700	42.700	627,200
2025-01-08	41.350	41.550	41.300	41.350	41.350	32,300
2025-01-07	41.300	41.700	41.300	41.350	41.350	60,099
2025-01-06	41.250	41.750	41.250	41.400	41.400	32,000
2025-01-03	41.200	41.300	41.200	41.250	41.250	34,000
2025-01-02	41.100	41.250	41.100	41.250	41.250	77,000
2024-12-31	41.200	41.400	41.100	41.200	41.200	59,000
2024-12-30	41.300	41.300	41.100	41.150	41.150	39,160
2024-12-27	41.650	41.650	41.100	41.300	41.300	55,000
2024-12-26	41.100	41.250	41.100	41.100	41.100	46,000
2024-12-25	41.400	41.400	41.000	41.100	41.100	78,000
2024-12-24	41.150	41.400	41.150	41.200	41.200	42,070
2024-12-23	41.000	41.700	41.000	41.250	41.250	65,015
2024-12-20	41.050	41.550	41.050	41.100	41.100	98,144
2024-12-19	41.000	41.100	40.750	40.850	40.850	107,000
2024-12-18	41.250	41.250	41.050	41.100	41.100	105,000
2024-12-17	41.300	41.400	41.150	41.250	41.250	142,000
2024-12-16	41.600	41.850	41.100	41.400	41.400	97,000
2024-12-13	41.950	41.950	41.350	41.600	41.600	109,000
2024-12-12	42.600	42.800	41.800	41.850	41.850	321,100
2024-12-11	43.150	43.150	42.450	42.600	42.600	230,146
2024-12-10	42.900	43.550	41.500	43.150	43.150	585,218
2024-12-09	43.200	45.500	43.200	45.200	45.200	471,136
2024-12-06	42.900	43.450	42.900	43.300	43.300	77,000
2024-12-05	42.600	43.300	42.600	43.200	43.200	209,000
2024-12-04	42.550	43.300	42.450	42.800	42.800	142,001
2024-12-03	42.950	43.500	42.850	42.850	42.850	124,004
2024-12-02	43.200	43.350	42.750	42.900	42.900	160,000
2024-11-29	43.600	43.600	42.900	43.100	43.100	64,137
2024-11-28	43.400	43.650	42.800	43.600	43.600	187,000
2024-11-27	44.350	44.350	43.650	43.650	43.650	124,067
2024-11-26	44.150	44.700	43.900	44.350	44.350	141,000
2024-11-25	43.700	44.500	43.700	44.150	44.150	190,007
2024-11-22	44.000	44.150	43.500	43.650	43.650	214,285
2024-11-21	44.350	44.500	43.650	43.800	43.800	293,219
2024-11-20	44.350	44.350	44.350	44.350	44.350	543,002
2024-11-19	43.100	43.500	42.750	43.300	43.300	442,211
2024-11-18	42.400	43.500	42.400	43.000	43.000	327,039
2024-11-15	42.200	43.050	41.000	42.400	42.400	499,000
2024-11-14	42.650	42.800	42.200	42.200	42.200	270,008
2024-11-13	42.300	42.800	42.300	42.500	42.500	240,226
2024-11-12	42.300	42.650	41.900	42.300	42.300	235,040
2024-11-11	41.900	42.850	41.850	42.300	42.300	436,089
2024-11-08	42.400	42.400	41.450	41.500	41.500	218,237
2024-11-07	41.000	41.150	40.700	41.050	41.050	148,100
2024-11-06	40.250	40.650	40.200	40.550	40.550	61,000
2024-11-05	40.050	40.350	40.050	40.250	40.250	62,000

← NewerPage 8 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.