Sun Yad Construction Co.,Ltd (TPE:1316)
Taiwan · Delayed Price · Currency is TWD 14.15
+0.05 (0.35%)
Jan 22, 2026, 1:35 PM CST
TPE:1316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 14.35 | 14.45 | 14.15 | 14.15 | 14.15 | -1.74% | 2,929,883 |
| Jan 20, 2026 | 14.45 | 14.65 | 14.40 | 14.40 | 14.40 | -0.35% | 2,682,803 |
| Jan 19, 2026 | 14.25 | 14.60 | 14.20 | 14.45 | 14.45 | 1.40% | 4,270,820 |
| Jan 16, 2026 | 14.70 | 14.70 | 14.25 | 14.25 | 14.25 | -3.06% | 5,327,070 |
| Jan 15, 2026 | 14.95 | 14.95 | 14.50 | 14.70 | 14.70 | -1.34% | 2,772,933 |
| Jan 14, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.41% | 3,165,572 |
| Jan 13, 2026 | 14.90 | 15.00 | 14.45 | 14.55 | 14.55 | -0.34% | 3,278,895 |
| Jan 12, 2026 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | - | 2,947,069 |
| Jan 9, 2026 | 14.95 | 15.15 | 14.20 | 14.60 | 14.60 | -1.68% | 5,204,028 |
| Jan 8, 2026 | 14.70 | 14.95 | 14.65 | 14.85 | 14.85 | 1.02% | 3,437,530 |
| Jan 7, 2026 | 14.40 | 14.70 | 14.35 | 14.70 | 14.70 | 2.08% | 2,308,665 |
| Jan 6, 2026 | 14.65 | 14.75 | 14.35 | 14.40 | 14.40 | -1.03% | 3,743,719 |
| Jan 5, 2026 | 14.90 | 14.95 | 14.45 | 14.55 | 14.55 | -2.35% | 3,521,276 |
| Jan 2, 2026 | 15.30 | 15.35 | 14.90 | 14.90 | 14.90 | -2.61% | 3,258,900 |
| Dec 31, 2025 | 15.30 | 15.35 | 15.00 | 15.30 | 15.30 | -0.33% | 2,670,733 |
| Dec 30, 2025 | 15.15 | 15.40 | 15.05 | 15.35 | 15.35 | 0.99% | 2,592,980 |
| Dec 29, 2025 | 15.80 | 15.85 | 15.20 | 15.20 | 15.20 | -3.80% | 5,297,681 |
| Dec 26, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -2.47% | 3,791,960 |
| Dec 24, 2025 | 16.45 | 16.50 | 16.10 | 16.20 | 16.20 | -0.92% | 4,352,322 |
| Dec 23, 2025 | 16.25 | 16.50 | 16.10 | 16.35 | 16.35 | 1.55% | 5,488,590 |
| Dec 22, 2025 | 16.60 | 16.75 | 15.90 | 16.10 | 16.10 | -1.83% | 7,957,423 |
| Dec 19, 2025 | 15.70 | 16.90 | 15.65 | 16.40 | 16.40 | 5.13% | 16,071,914 |
| Dec 18, 2025 | 15.40 | 15.65 | 15.30 | 15.60 | 15.60 | 1.30% | 3,026,612 |
| Dec 17, 2025 | 15.25 | 15.50 | 15.25 | 15.40 | 15.40 | 1.65% | 1,847,769 |
| Dec 16, 2025 | 15.20 | 15.30 | 14.95 | 15.15 | 15.15 | -0.98% | 1,286,347 |
| Dec 15, 2025 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 0.99% | 1,136,248 |
| Dec 12, 2025 | 15.60 | 15.60 | 15.10 | 15.15 | 15.15 | -2.26% | 1,955,712 |
| Dec 11, 2025 | 15.70 | 15.80 | 15.25 | 15.50 | 15.50 | 2.65% | 4,027,767 |
| Dec 10, 2025 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -0.98% | 1,480,112 |
| Dec 9, 2025 | 15.10 | 15.35 | 15.00 | 15.25 | 15.25 | 1.33% | 2,171,274 |
| Dec 8, 2025 | 15.35 | 15.35 | 14.85 | 15.05 | 15.05 | -0.66% | 2,636,447 |
| Dec 5, 2025 | 15.40 | 15.55 | 15.05 | 15.15 | 15.15 | -1.62% | 1,748,502 |
| Dec 4, 2025 | 14.85 | 15.50 | 14.85 | 15.40 | 15.40 | 3.70% | 4,347,958 |
| Dec 3, 2025 | 14.80 | 15.05 | 14.70 | 14.85 | 14.85 | 0.68% | 1,845,801 |
| Dec 2, 2025 | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | -1.01% | 1,630,719 |
| Dec 1, 2025 | 15.15 | 15.30 | 14.80 | 14.90 | 14.90 | -1.65% | 1,124,458 |
| Nov 28, 2025 | 15.30 | 15.35 | 15.10 | 15.15 | 15.15 | -0.66% | 1,724,935 |
| Nov 27, 2025 | 15.50 | 15.70 | 15.10 | 15.25 | 15.25 | -1.29% | 2,855,260 |
| Nov 26, 2025 | 14.60 | 15.45 | 14.60 | 15.45 | 15.45 | 6.19% | 4,157,302 |
| Nov 25, 2025 | 14.55 | 14.70 | 14.45 | 14.55 | 14.55 | 1.39% | 1,421,584 |
| Nov 24, 2025 | 14.20 | 14.40 | 14.00 | 14.35 | 14.35 | 2.87% | 1,651,113 |
| Nov 21, 2025 | 14.05 | 14.30 | 13.80 | 13.95 | 13.95 | -1.76% | 2,765,114 |
| Nov 20, 2025 | 14.45 | 14.50 | 14.15 | 14.20 | 14.20 | 0.35% | 1,724,236 |
| Nov 19, 2025 | 14.30 | 14.50 | 14.05 | 14.15 | 14.15 | -1.05% | 1,661,933 |
| Nov 18, 2025 | 14.85 | 14.90 | 14.25 | 14.30 | 14.30 | -4.35% | 4,225,085 |
| Nov 17, 2025 | 15.40 | 15.50 | 14.95 | 14.95 | 14.95 | -0.99% | 2,383,335 |
| Nov 14, 2025 | 14.90 | 15.80 | 14.70 | 15.10 | 15.10 | 1.34% | 6,866,692 |
| Nov 13, 2025 | 15.40 | 15.40 | 14.75 | 14.90 | 14.90 | -3.87% | 6,367,807 |
| Nov 12, 2025 | 15.25 | 15.75 | 15.20 | 15.50 | 15.50 | 2.31% | 3,805,401 |
| Nov 11, 2025 | 15.15 | 15.30 | 15.05 | 15.15 | 15.15 | 0.66% | 2,791,042 |