Sun Yad Construction Co.,Ltd (1316.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 19.20 | 19.40 | 19.05 | 19.05 | 19.05 | 3,683,648 |
| 20 June 2024 | 19.30 | 19.45 | 19.05 | 19.15 | 19.15 | 4,238,697 |
| 19 June 2024 | 19.65 | 19.85 | 19.15 | 19.25 | 19.25 | 6,569,815 |
| 18 June 2024 | 19.50 | 19.65 | 19.35 | 19.55 | 19.55 | 3,283,837 |
| 17 June 2024 | 19.55 | 19.70 | 19.20 | 19.35 | 19.35 | 5,168,549 |
| 14 June 2024 | 19.70 | 20.50 | 19.55 | 19.55 | 19.55 | 12,518,616 |
| 13 June 2024 | 19.85 | 20.00 | 19.45 | 19.55 | 19.55 | 6,066,449 |
| 12 June 2024 | 20.15 | 20.25 | 19.40 | 19.85 | 19.85 | 10,921,177 |
| 11 June 2024 | 21.00 | 21.65 | 20.15 | 20.15 | 20.15 | 56,588,836 |
| 07 June 2024 | 18.80 | 20.75 | 18.75 | 20.75 | 20.75 | 27,412,561 |
| 06 June 2024 | 19.00 | 19.20 | 18.50 | 18.90 | 18.90 | 5,187,712 |
| 05 June 2024 | 19.35 | 19.80 | 18.80 | 18.90 | 18.90 | 6,720,016 |
| 04 June 2024 | 19.35 | 19.65 | 19.00 | 19.10 | 19.10 | 5,161,743 |
| 03 June 2024 | 19.90 | 20.05 | 19.20 | 19.35 | 19.35 | 8,842,116 |
| 31 May 2024 | 20.20 | 20.45 | 19.65 | 19.75 | 19.75 | 19,244,962 |
| 30 May 2024 | 19.05 | 20.45 | 19.05 | 19.70 | 19.70 | 29,610,022 |
| 29 May 2024 | 19.00 | 19.50 | 18.80 | 19.10 | 19.10 | 8,957,924 |
| 28 May 2024 | 18.25 | 19.30 | 18.05 | 18.85 | 18.85 | 12,037,341 |
| 27 May 2024 | 18.00 | 18.30 | 17.90 | 18.10 | 18.10 | 3,884,855 |
| 24 May 2024 | 17.80 | 18.20 | 17.75 | 18.00 | 18.00 | 3,890,369 |
| 23 May 2024 | 18.45 | 18.45 | 17.80 | 18.05 | 18.05 | 7,829,612 |
| 22 May 2024 | 18.40 | 18.60 | 18.20 | 18.45 | 18.45 | 5,949,432 |
| 21 May 2024 | 18.60 | 18.65 | 18.20 | 18.40 | 18.40 | 6,735,488 |
| 20 May 2024 | 19.05 | 19.25 | 18.65 | 18.65 | 18.65 | 5,763,279 |
| 17 May 2024 | 19.20 | 19.45 | 18.95 | 18.95 | 18.95 | 4,698,998 |
| 16 May 2024 | 18.95 | 19.35 | 18.90 | 19.05 | 19.05 | 5,916,293 |
| 15 May 2024 | 18.90 | 19.15 | 18.80 | 18.85 | 18.85 | 3,888,680 |
| 14 May 2024 | 19.15 | 19.45 | 18.90 | 18.90 | 18.90 | 6,313,066 |
| 13 May 2024 | 19.10 | 19.25 | 18.65 | 18.95 | 18.95 | 7,796,541 |
| 10 May 2024 | 19.60 | 19.65 | 19.05 | 19.10 | 19.10 | 9,912,190 |
| 09 May 2024 | 20.15 | 20.45 | 19.60 | 19.60 | 19.60 | 8,107,639 |
| 08 May 2024 | 20.25 | 20.50 | 19.85 | 20.15 | 20.15 | 9,830,099 |
| 07 May 2024 | 20.80 | 21.50 | 19.90 | 20.20 | 20.20 | 23,478,660 |
| 06 May 2024 | 22.45 | 23.05 | 20.75 | 21.05 | 21.05 | 48,620,777 |
| 03 May 2024 | 22.75 | 23.70 | 22.10 | 22.30 | 22.30 | 129,344,107 |
| 02 May 2024 | 21.60 | 22.30 | 20.85 | 22.30 | 22.30 | 36,574,287 |
| 30 Apr 2024 | 20.95 | 21.65 | 19.85 | 20.30 | 20.30 | 56,352,883 |
| 29 Apr 2024 | 18.80 | 20.55 | 18.75 | 20.55 | 20.55 | 42,800,649 |
| 26 Apr 2024 | 18.65 | 19.20 | 18.55 | 18.70 | 18.70 | 8,415,004 |
| 25 Apr 2024 | 18.55 | 19.60 | 18.35 | 18.70 | 18.70 | 16,183,500 |
| 24 Apr 2024 | 18.40 | 18.90 | 18.20 | 18.50 | 18.50 | 11,889,380 |
| 23 Apr 2024 | 19.80 | 20.10 | 18.10 | 18.45 | 18.45 | 41,808,544 |
| 22 Apr 2024 | 17.80 | 19.15 | 17.75 | 19.15 | 19.15 | 12,059,603 |
| 19 Apr 2024 | 17.90 | 18.00 | 17.00 | 17.45 | 17.45 | 8,213,446 |
| 18 Apr 2024 | 17.80 | 18.25 | 17.50 | 18.00 | 18.00 | 7,377,654 |
| 17 Apr 2024 | 18.20 | 18.40 | 17.90 | 17.95 | 17.95 | 5,820,140 |
| 16 Apr 2024 | 18.55 | 18.65 | 17.80 | 17.90 | 17.90 | 8,407,077 |
| 15 Apr 2024 | 19.00 | 19.20 | 18.55 | 18.70 | 18.70 | 7,366,125 |
| 12 Apr 2024 | 19.55 | 19.70 | 19.00 | 19.15 | 19.15 | 6,801,381 |
| 11 Apr 2024 | 20.00 | 20.15 | 19.35 | 19.35 | 19.35 | 7,983,962 |
| 10 Apr 2024 | 20.50 | 20.50 | 19.65 | 19.95 | 19.95 | 9,233,558 |
| 09 Apr 2024 | 20.00 | 20.25 | 19.45 | 20.00 | 20.00 | 13,082,078 |
| 08 Apr 2024 | 19.70 | 20.30 | 19.35 | 19.85 | 19.85 | 8,934,631 |
| 03 Apr 2024 | 19.80 | 19.85 | 19.30 | 19.45 | 19.45 | 7,679,241 |
| 02 Apr 2024 | 20.05 | 20.15 | 19.70 | 19.95 | 19.95 | 10,453,826 |
| 01 Apr 2024 | 19.30 | 20.15 | 19.30 | 19.95 | 19.95 | 14,467,744 |
| 29 Mar 2024 | 19.45 | 19.85 | 19.30 | 19.45 | 19.45 | 6,771,000 |
| 28 Mar 2024 | 19.90 | 20.80 | 19.20 | 19.30 | 19.30 | 35,995,458 |
| 27 Mar 2024 | 18.95 | 19.85 | 18.60 | 19.30 | 19.30 | 24,791,353 |
| 26 Mar 2024 | 19.35 | 19.35 | 18.10 | 18.10 | 18.10 | 13,999,872 |
| 25 Mar 2024 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | 7,973,956 |
| 22 Mar 2024 | 19.60 | 20.15 | 19.05 | 19.40 | 19.40 | 17,337,997 |
| 21 Mar 2024 | 19.90 | 19.95 | 19.30 | 19.55 | 19.55 | 11,383,338 |
| 20 Mar 2024 | 20.00 | 20.15 | 19.60 | 19.60 | 19.60 | 11,296,393 |
| 19 Mar 2024 | 20.55 | 20.95 | 19.80 | 19.85 | 19.85 | 21,039,769 |
| 18 Mar 2024 | 20.20 | 20.70 | 19.90 | 20.40 | 20.40 | 19,208,423 |
| 15 Mar 2024 | 20.00 | 21.10 | 19.85 | 19.95 | 19.95 | 36,704,957 |
| 14 Mar 2024 | 20.00 | 21.30 | 19.25 | 20.50 | 20.50 | 73,622,179 |
| 13 Mar 2024 | 20.70 | 21.20 | 19.15 | 19.65 | 19.65 | 41,092,651 |
| 12 Mar 2024 | 22.65 | 22.80 | 20.55 | 20.65 | 20.65 | 51,104,881 |
| 11 Mar 2024 | 22.30 | 23.50 | 22.15 | 22.80 | 22.80 | 51,549,531 |
| 08 Mar 2024 | 25.20 | 25.30 | 22.60 | 22.60 | 22.60 | 62,484,167 |
| 07 Mar 2024 | 27.50 | 28.80 | 24.60 | 25.10 | 25.10 | 147,406,576 |
| 06 Mar 2024 | 25.00 | 26.20 | 24.15 | 26.20 | 26.20 | 65,633,589 |
| 05 Mar 2024 | 22.15 | 23.85 | 21.70 | 23.85 | 23.85 | 49,045,722 |
| 04 Mar 2024 | 22.00 | 22.65 | 21.40 | 21.70 | 21.70 | 29,539,037 |
| 01 Mar 2024 | 21.80 | 23.10 | 21.20 | 21.30 | 21.30 | 82,063,020 |
| 29 Feb 2024 | 19.80 | 21.00 | 19.40 | 21.00 | 21.00 | 63,304,994 |
| 27 Feb 2024 | 20.15 | 21.10 | 18.80 | 19.10 | 19.10 | 62,845,260 |
| 26 Feb 2024 | 18.20 | 19.60 | 18.10 | 19.60 | 19.60 | 33,932,493 |
| 23 Feb 2024 | 17.35 | 18.55 | 17.10 | 17.85 | 17.85 | 44,539,609 |
| 22 Feb 2024 | 18.60 | 18.60 | 16.80 | 17.30 | 17.30 | 51,607,300 |
| 21 Feb 2024 | 18.80 | 19.20 | 17.80 | 18.10 | 18.10 | 73,854,811 |
| 20 Feb 2024 | 17.55 | 18.40 | 17.35 | 18.40 | 18.40 | 43,060,867 |
| 19 Feb 2024 | 15.80 | 16.75 | 15.50 | 16.75 | 16.75 | 23,560,063 |
| 16 Feb 2024 | 14.10 | 15.25 | 14.00 | 15.25 | 15.25 | 12,449,308 |
| 15 Feb 2024 | 13.85 | 14.40 | 13.80 | 13.90 | 13.90 | 5,233,201 |
| 05 Feb 2024 | 13.95 | 14.25 | 13.70 | 13.70 | 13.70 | 3,548,308 |
| 02 Feb 2024 | 13.90 | 14.15 | 13.65 | 13.95 | 13.95 | 3,107,142 |
| 01 Feb 2024 | 13.80 | 13.85 | 13.50 | 13.75 | 13.75 | 3,706,014 |
| 31 Jan 2024 | 14.35 | 14.70 | 13.75 | 13.80 | 13.80 | 7,281,000 |
| 30 Jan 2024 | 14.05 | 14.65 | 14.00 | 14.30 | 14.30 | 11,127,866 |
| 29 Jan 2024 | 13.10 | 13.95 | 13.10 | 13.90 | 13.90 | 8,330,297 |
| 26 Jan 2024 | 13.15 | 13.75 | 13.10 | 13.10 | 13.10 | 8,232,874 |
| 25 Jan 2024 | 12.60 | 13.05 | 12.60 | 13.05 | 13.05 | 5,120,202 |
| 24 Jan 2024 | 12.35 | 12.55 | 12.30 | 12.50 | 12.50 | 845,830 |
| 23 Jan 2024 | 12.35 | 12.35 | 12.25 | 12.35 | 12.35 | 587,151 |
| 22 Jan 2024 | 12.30 | 12.35 | 12.25 | 12.35 | 12.35 | 673,533 |
| 19 Jan 2024 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | 570,821 |
| 18 Jan 2024 | 12.20 | 12.35 | 12.05 | 12.25 | 12.25 | 856,204 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.