Sanyang Motor Co., Ltd. (2206.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 78.70 | 79.50 | 78.60 | 78.90 | 78.90 | 2,575,293 |
| 27 June 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 2,915,933 |
| 26 June 2024 | 80.80 | 80.80 | 79.50 | 79.50 | 79.50 | 4,492,616 |
| 25 June 2024 | 82.00 | 82.00 | 80.30 | 80.90 | 80.90 | 4,086,828 |
| 24 June 2024 | 82.00 | 82.40 | 81.00 | 81.90 | 81.90 | 6,969,888 |
| 21 June 2024 | 80.30 | 82.00 | 79.70 | 82.00 | 82.00 | 9,355,688 |
| 20 June 2024 | 81.00 | 81.10 | 79.30 | 80.40 | 80.40 | 6,365,563 |
| 19 June 2024 | 81.00 | 81.70 | 79.60 | 80.40 | 80.40 | 11,571,704 |
| 18 June 2024 | 79.00 | 80.70 | 78.10 | 80.30 | 80.30 | 13,006,973 |
| 17 June 2024 | 76.70 | 78.50 | 76.50 | 78.50 | 78.50 | 4,644,449 |
| 14 June 2024 | 77.00 | 77.20 | 76.20 | 76.60 | 76.60 | 2,631,353 |
| 13 June 2024 | 77.80 | 78.00 | 76.70 | 76.90 | 76.90 | 3,760,652 |
| 12 June 2024 | 78.30 | 79.10 | 77.40 | 77.70 | 77.70 | 5,718,455 |
| 11 June 2024 | 76.90 | 77.40 | 76.60 | 76.80 | 76.80 | 3,033,933 |
| 07 June 2024 | 76.00 | 77.20 | 75.80 | 76.70 | 76.70 | 1,809,109 |
| 06 June 2024 | 76.60 | 76.70 | 75.60 | 76.20 | 76.20 | 2,943,458 |
| 05 June 2024 | 77.30 | 77.30 | 76.20 | 76.50 | 76.50 | 2,418,320 |
| 04 June 2024 | 76.70 | 77.20 | 76.10 | 77.00 | 77.00 | 2,935,935 |
| 03 June 2024 | 75.90 | 76.70 | 75.70 | 76.70 | 76.70 | 2,673,062 |
| 31 May 2024 | 76.60 | 77.00 | 75.70 | 75.70 | 75.70 | 2,712,551 |
| 30 May 2024 | 76.20 | 77.20 | 75.70 | 75.90 | 75.90 | 2,532,591 |
| 29 May 2024 | 77.60 | 78.00 | 76.40 | 76.50 | 76.50 | 4,949,022 |
| 28 May 2024 | 78.30 | 78.70 | 77.50 | 77.60 | 77.60 | 4,910,256 |
| 27 May 2024 | 78.60 | 78.80 | 77.20 | 78.70 | 78.70 | 6,995,207 |
| 24 May 2024 | 75.30 | 78.20 | 75.20 | 78.20 | 78.20 | 10,181,670 |
| 23 May 2024 | 77.50 | 77.60 | 75.50 | 76.10 | 76.10 | 14,484,762 |
| 22 May 2024 | 79.20 | 79.70 | 77.70 | 77.70 | 77.70 | 11,938,619 |
| 21 May 2024 | 80.30 | 80.80 | 78.70 | 79.10 | 79.10 | 10,987,048 |
| 20 May 2024 | 82.30 | 82.40 | 79.00 | 79.80 | 79.80 | 17,371,715 |
| 17 May 2024 | 78.40 | 81.10 | 78.10 | 80.70 | 80.70 | 12,703,471 |
| 16 May 2024 | 78.80 | 79.30 | 78.10 | 78.40 | 78.40 | 5,549,348 |
| 15 May 2024 | 78.80 | 80.60 | 78.10 | 78.10 | 78.10 | 10,238,348 |
| 14 May 2024 | 78.00 | 79.00 | 77.60 | 77.80 | 77.80 | 6,093,774 |
| 13 May 2024 | 78.60 | 78.60 | 77.00 | 77.50 | 77.50 | 6,123,601 |
| 10 May 2024 | 79.40 | 79.90 | 78.10 | 78.60 | 78.60 | 7,454,999 |
| 09 May 2024 | 81.40 | 82.20 | 79.20 | 79.20 | 79.20 | 9,247,326 |
| 08 May 2024 | 82.40 | 83.00 | 80.90 | 81.40 | 81.40 | 6,717,628 |
| 07 May 2024 | 84.20 | 84.70 | 80.50 | 82.00 | 82.00 | 13,189,849 |
| 06 May 2024 | 86.30 | 86.80 | 84.00 | 84.00 | 84.00 | 9,230,854 |
| 03 May 2024 | 87.60 | 88.20 | 85.10 | 85.50 | 85.50 | 11,573,664 |
| 02 May 2024 | 84.40 | 89.60 | 83.90 | 87.60 | 87.60 | 22,452,684 |
| 30 Apr 2024 | 86.20 | 86.20 | 84.00 | 84.40 | 84.40 | 11,676,902 |
| 29 Apr 2024 | 84.80 | 86.70 | 84.10 | 85.30 | 85.30 | 16,943,695 |
| 26 Apr 2024 | 85.00 | 87.30 | 83.40 | 83.60 | 83.60 | 21,787,807 |
| 25 Apr 2024 | 82.80 | 85.50 | 81.80 | 84.40 | 84.40 | 30,312,987 |
| 24 Apr 2024 | 83.00 | 86.30 | 81.30 | 81.40 | 81.40 | 59,542,747 |
| 23 Apr 2024 | 76.50 | 81.50 | 76.40 | 81.50 | 81.50 | 40,052,461 |
| 22 Apr 2024 | 74.30 | 76.70 | 74.30 | 75.20 | 75.20 | 5,081,837 |
| 19 Apr 2024 | 75.00 | 75.80 | 72.90 | 74.10 | 74.10 | 4,813,197 |
| 18 Apr 2024 | 75.60 | 76.00 | 74.90 | 75.80 | 75.80 | 3,007,900 |
| 17 Apr 2024 | 73.00 | 76.80 | 73.00 | 75.50 | 75.50 | 6,871,184 |
| 16 Apr 2024 | 76.00 | 76.00 | 72.60 | 72.70 | 72.70 | 9,775,133 |
| 15 Apr 2024 | 75.20 | 77.50 | 74.60 | 76.10 | 76.10 | 6,239,003 |
| 12 Apr 2024 | 74.60 | 75.90 | 74.40 | 75.20 | 75.20 | 4,682,718 |
| 11 Apr 2024 | 74.70 | 75.40 | 74.40 | 74.50 | 74.50 | 3,113,011 |
| 10 Apr 2024 | 75.80 | 76.00 | 74.80 | 74.80 | 74.80 | 3,752,706 |
| 09 Apr 2024 | 76.00 | 76.20 | 75.30 | 75.80 | 75.80 | 2,210,190 |
| 08 Apr 2024 | 75.00 | 76.40 | 74.70 | 75.80 | 75.80 | 3,876,969 |
| 03 Apr 2024 | 74.70 | 75.00 | 74.10 | 74.60 | 74.60 | 1,995,682 |
| 02 Apr 2024 | 75.30 | 75.50 | 74.60 | 74.70 | 74.70 | 2,482,904 |
| 01 Apr 2024 | 75.00 | 75.60 | 75.00 | 75.10 | 75.10 | 1,912,907 |
| 29 Mar 2024 | 76.90 | 76.90 | 74.80 | 75.10 | 75.10 | 4,351,000 |
| 28 Mar 2024 | 75.50 | 77.20 | 75.50 | 76.60 | 76.60 | 4,283,675 |
| 27 Mar 2024 | 75.60 | 75.80 | 74.80 | 75.40 | 75.40 | 1,976,404 |
| 26 Mar 2024 | 76.00 | 77.60 | 74.60 | 75.30 | 75.30 | 5,058,678 |
| 25 Mar 2024 | 77.00 | 77.60 | 75.60 | 75.70 | 75.70 | 4,050,579 |
| 22 Mar 2024 | 77.40 | 78.40 | 76.80 | 76.80 | 76.80 | 4,470,420 |
| 21 Mar 2024 | 78.10 | 78.60 | 77.00 | 77.00 | 77.00 | 7,416,041 |
| 20 Mar 2024 | 75.80 | 79.30 | 75.30 | 78.00 | 78.00 | 16,215,410 |
| 19 Mar 2024 | 75.80 | 76.20 | 74.90 | 75.80 | 75.80 | 3,097,181 |
| 18 Mar 2024 | 74.00 | 76.30 | 73.80 | 75.50 | 75.50 | 5,142,894 |
| 15 Mar 2024 | 76.20 | 76.60 | 73.80 | 73.90 | 73.90 | 9,206,286 |
| 14 Mar 2024 | 76.10 | 77.70 | 75.60 | 75.60 | 75.60 | 5,821,601 |
| 13 Mar 2024 | 77.10 | 77.20 | 75.70 | 75.80 | 75.80 | 3,794,730 |
| 12 Mar 2024 | 75.50 | 76.80 | 74.80 | 76.80 | 76.80 | 4,367,832 |
| 11 Mar 2024 | 75.00 | 76.40 | 74.80 | 75.80 | 75.80 | 3,134,325 |
| 08 Mar 2024 | 76.00 | 76.20 | 73.80 | 74.50 | 74.50 | 7,012,875 |
| 07 Mar 2024 | 77.30 | 77.40 | 75.70 | 76.00 | 76.00 | 7,368,484 |
| 06 Mar 2024 | 77.00 | 79.30 | 76.60 | 77.20 | 77.20 | 11,944,408 |
| 05 Mar 2024 | 77.50 | 79.00 | 76.60 | 77.00 | 77.00 | 8,210,069 |
| 04 Mar 2024 | 79.70 | 80.20 | 76.00 | 77.50 | 77.50 | 17,148,838 |
| 01 Mar 2024 | 74.50 | 79.00 | 74.50 | 78.20 | 78.20 | 22,842,679 |
| 29 Feb 2024 | 73.90 | 74.70 | 73.40 | 74.70 | 74.70 | 2,354,316 |
| 27 Feb 2024 | 75.40 | 75.40 | 73.30 | 73.70 | 73.70 | 3,356,239 |
| 26 Feb 2024 | 73.30 | 75.60 | 73.30 | 75.10 | 75.10 | 5,280,300 |
| 23 Feb 2024 | 75.00 | 75.20 | 73.50 | 73.50 | 73.50 | 4,958,592 |
| 22 Feb 2024 | 74.80 | 75.00 | 74.10 | 74.90 | 74.90 | 3,592,023 |
| 21 Feb 2024 | 74.00 | 74.60 | 73.80 | 74.40 | 74.40 | 2,760,000 |
| 20 Feb 2024 | 74.00 | 74.60 | 73.30 | 74.00 | 74.00 | 2,743,451 |
| 19 Feb 2024 | 74.90 | 75.30 | 73.70 | 74.00 | 74.00 | 4,600,252 |
| 16 Feb 2024 | 73.00 | 74.80 | 73.00 | 74.30 | 74.30 | 10,328,340 |
| 15 Feb 2024 | 72.30 | 72.40 | 70.80 | 71.00 | 71.00 | 2,036,297 |
| 05 Feb 2024 | 71.90 | 72.20 | 71.30 | 72.00 | 72.00 | 2,065,446 |
| 02 Feb 2024 | 72.20 | 72.20 | 71.30 | 71.50 | 71.50 | 945,579 |
| 01 Feb 2024 | 70.70 | 71.80 | 70.70 | 71.80 | 71.80 | 1,561,999 |
| 31 Jan 2024 | 71.20 | 71.50 | 70.50 | 70.60 | 70.60 | 1,204,763 |
| 30 Jan 2024 | 72.10 | 72.10 | 71.30 | 71.30 | 71.30 | 1,262,944 |
| 29 Jan 2024 | 71.60 | 72.10 | 71.60 | 72.00 | 72.00 | 953,536 |
| 26 Jan 2024 | 71.60 | 72.40 | 71.60 | 71.80 | 71.80 | 2,141,695 |
| 25 Jan 2024 | 71.50 | 71.80 | 71.30 | 71.50 | 71.50 | 1,100,969 |
| *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.