Sung Gang Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.300	33.150	30.000	32.150	32.150	213,715
2026-10-21	32.850	33.150	30.450	32.300	32.300	575,935
2026-10-20	26.200	30.150	26.200	30.150	30.150	209,992
2026-10-19	26.200	27.700	26.100	27.450	27.450	156,865
2026-10-16	32.500	32.900	27.300	27.400	27.400	283,939
2026-10-15	27.950	30.650	27.850	30.100	30.100	129,000
2026-10-14	27.150	27.950	26.250	27.950	27.950	66,022
2026-10-13	26.900	27.350	26.350	27.150	27.150	13,020
2026-10-12	26.400	26.900	25.800	26.900	26.900	23,002
2026-10-08	26.050	26.900	26.000	26.400	26.400	10,000
2026-10-07	26.100	26.850	26.000	26.250	26.250	24,000
2026-10-06	26.800	26.800	25.650	26.100	26.100	16,000
2026-10-05	26.300	26.800	25.800	26.000	26.000	34,067
2026-10-02	26.000	27.350	25.850	26.400	26.400	47,020
2026-10-01	25.400	26.000	25.250	25.300	25.300	23,002
2026-09-30	25.500	26.450	25.450	25.550	25.550	33,100
2026-09-29	26.200	27.000	25.450	25.500	25.500	26,000
2026-09-24	24.550	26.700	24.550	26.200	26.200	66,021
2026-09-23	24.000	24.800	24.000	24.550	24.550	96,065
2026-09-22	24.350	24.850	23.950	24.200	24.200	39,002
2026-09-21	25.200	25.500	24.000	24.350	24.350	110,002
2026-09-18	25.050	26.150	24.950	25.000	25.000	71,000
2026-09-17	24.700	26.800	24.600	25.000	25.000	196,781
2026-09-16	25.000	26.950	24.500	24.500	24.500	174,020
2026-09-15	23.100	25.450	23.100	24.600	24.600	165,015
2026-09-14	22.800	23.850	22.800	23.250	23.250	61,322
2026-09-11	22.550	23.200	22.550	22.800	22.800	15,000
2026-09-10	22.100	23.250	21.800	22.550	22.550	32,000
2026-09-09	22.500	22.900	21.300	22.200	22.200	49,000
2026-09-08	22.650	23.150	22.500	22.500	22.500	41,000
2026-09-07	24.850	25.250	22.800	22.850	22.850	248,086
2026-09-04	27.200	27.700	25.200	25.200	25.200	535,096
2026-09-03	27.300	28.250	25.600	27.950	27.950	323,092
2026-09-02	25.800	27.300	23.500	27.300	27.300	136,040
2026-09-01	26.050	27.800	25.200	25.800	25.800	337,000
2026-08-31	23.000	25.300	22.300	25.300	25.300	116,136
2026-08-28	22.250	23.200	22.250	23.000	23.000	35,000
2026-08-27	22.450	23.200	22.450	22.850	22.850	16,000
2026-08-26	24.700	24.700	21.800	22.450	22.450	128,100
2026-08-25	22.100	24.250	20.700	23.350	23.350	100,005
2026-08-24	20.550	22.050	20.300	22.050	22.050	85,000
2026-08-21	21.100	21.150	20.600	20.750	20.750	22,000
2026-08-20	21.050	21.100	20.400	21.100	21.100	75,000
2026-08-19	20.850	20.850	20.050	20.750	20.750	35,000
2026-08-18	20.800	21.000	20.000	20.850	20.850	52,000
2026-08-17	20.600	21.100	20.100	20.800	20.800	33,000
2026-08-14	19.700	20.600	19.500	20.600	20.600	19,002
2026-08-13	20.400	20.400	19.700	19.700	19.700	16,000
2026-08-12	18.450	20.900	18.450	20.250	20.250	58,022
2026-08-11	19.100	19.350	19.050	19.050	19.050	8,000
2026-08-10	18.250	19.100	18.250	19.100	19.100	6,000
2026-08-07	18.800	18.850	18.800	18.850	18.850	2,000
2026-08-06	18.150	18.900	18.150	18.900	18.900	9,000
2026-08-05	19.200	19.200	18.500	18.500	18.500	20,000
2026-08-04	19.850	20.350	19.200	19.200	19.200	62,125
2026-08-03	18.000	19.800	18.000	19.800	19.800	189,000
2026-07-31	18.400	18.400	18.000	18.000	18.000	6,270
2026-07-30	17.300	18.900	17.300	18.400	18.400	27,000
2026-07-29	17.200	17.750	17.200	17.300	17.300	12,000
2026-07-28	18.050	18.300	17.150	17.200	17.200	29,000

Page 1 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.