Sanitar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	40.100	40.350	40.100	40.200	40.200	50,000
2024-11-01	40.050	40.550	40.050	40.300	40.300	95,000
2024-10-30	40.600	40.600	40.300	40.350	40.350	85,256
2024-10-29	40.600	41.000	40.450	40.550	40.550	159,000
2024-10-28	40.700	41.000	40.600	40.900	40.900	95,034
2024-10-25	40.700	41.000	40.650	40.700	40.700	108,188
2024-10-24	40.900	41.100	40.750	40.750	40.750	82,200
2024-10-23	40.950	41.050	40.800	40.850	40.850	102,020
2024-10-22	40.950	41.200	40.800	40.900	40.900	97,000
2024-10-21	41.000	41.300	40.900	40.950	40.950	164,097
2024-10-18	41.450	41.500	41.000	41.000	41.000	244,042
2024-10-17	41.500	41.500	41.350	41.450	41.450	61,000
2024-10-16	41.450	41.650	41.250	41.500	41.500	90,000
2024-10-15	41.100	41.850	41.100	41.450	41.450	147,100
2024-10-14	41.300	41.450	41.000	41.200	41.200	197,000
2024-10-11	41.600	41.900	41.250	41.300	41.300	186,020
2024-10-09	42.050	42.200	41.150	41.550	41.550	257,073
2024-10-08	41.950	42.500	41.950	42.200	42.200	162,019
2024-10-07	42.050	42.350	41.900	41.950	41.950	135,000
2024-10-04	42.300	42.300	41.950	42.000	42.000	96,000
2024-10-01	42.000	42.400	41.950	42.300	42.300	130,003
2024-09-30	42.550	42.550	41.950	42.200	42.200	74,087
2024-09-27	42.150	42.600	41.950	42.550	42.550	238,131
2024-09-26	42.050	42.500	42.000	42.150	42.150	140,000
2024-09-25	42.000	42.400	41.950	42.050	42.050	111,000
2024-09-24	41.200	42.250	40.900	41.950	41.950	314,000
2024-09-23	41.650	42.100	41.250	41.500	41.500	174,197
2024-09-20	42.400	42.600	41.250	41.650	41.650	278,000
2024-09-19	42.350	42.500	42.050	42.400	42.400	120,030
2024-09-18	43.300	43.300	42.150	42.250	42.250	214,110
2024-09-16	42.600	43.450	42.600	43.300	43.300	500,102
2024-09-13	42.950	42.950	42.000	42.250	42.250	406,011
2024-09-12	42.600	42.600	41.500	41.600	41.600	220,120
2024-09-11	41.700	42.350	41.400	42.200	42.200	416,236
2024-09-10	41.700	42.300	41.200	41.300	41.300	357,100
2024-09-09	41.250	41.500	40.800	41.200	41.200	278,003
2024-09-06	41.300	41.300	40.600	41.100	41.100	98,199
2024-09-05	40.350	41.050	40.350	40.800	40.800	178,034
2024-09-04	40.100	40.500	39.300	40.350	40.350	386,130
2024-09-03	41.150	41.200	40.600	40.750	40.750	202,010
2024-09-02	40.750	41.450	40.750	41.150	41.150	143,100
2024-08-30	40.800	41.050	40.650	40.750	40.750	91,000
2024-08-29	40.250	40.800	40.250	40.800	40.800	63,000
2024-08-28	40.650	40.700	40.500	40.600	40.600	27,002
2024-08-27	40.700	40.750	40.500	40.650	40.650	58,011
2024-08-26	41.700	41.700	40.700	40.700	40.700	62,055
2024-08-23	40.600	41.000	40.600	40.950	40.950	105,262
2024-08-22	41.600	41.600	40.250	40.600	40.600	160,000
2024-08-21	41.500	41.500	41.000	41.200	41.200	159,000
2024-08-20	42.150	42.150	41.400	41.450	41.450	143,050
2024-08-19	41.800	42.300	41.450	41.800	41.800	283,008
2024-08-16	40.500	41.600	40.450	41.200	41.200	299,001
2024-08-15	40.500	41.000	40.000	40.400	40.400	196,200
2024-08-14	40.800	40.800	40.500	40.500	40.500	168,000
2024-08-13	40.800	40.900	40.350	40.500	40.500	229,000
2024-08-12	39.750	40.700	39.500	40.300	40.300	524,000
2024-08-09	40.500	40.550	39.250	39.750	39.750	565,060
2024-08-08	40.150	40.200	39.950	40.000	40.000	68,100
2024-08-07	39.800	40.300	39.650	40.200	40.200	123,000
2024-08-06	39.500	40.250	38.450	39.800	39.800	269,002

← NewerPage 9 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.