Sun Yad Construction Co.,Ltd (TPE:1316)
Taiwan · Delayed Price · Currency is TWD 11.60
+0.55 (4.98%)
Aug 26, 2026, 1:30 PM CST
TPE:1316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.20 | 11.80 | 11.15 | 11.65 | - | 5.43% | 6,727,254 |
| Aug 25, 2026 | 11.10 | 11.20 | 10.80 | 11.05 | 11.05 | -2.21% | 4,379,692 |
| Aug 24, 2026 | 11.55 | 11.95 | 11.20 | 11.30 | 11.30 | 0.89% | 10,301,476 |
| Aug 21, 2026 | 10.75 | 11.35 | 10.75 | 11.20 | 11.20 | 5.16% | 10,948,958 |
| Aug 20, 2026 | 10.65 | 10.90 | 10.50 | 10.65 | 10.65 | 0.47% | 3,260,380 |
| Aug 19, 2026 | 10.30 | 10.60 | 10.25 | 10.60 | 10.60 | 1.44% | 1,386,924 |
| Aug 18, 2026 | 10.60 | 10.65 | 10.35 | 10.45 | 10.45 | -3.24% | 2,191,846 |
| Aug 17, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 8.00% | 6,532,040 |
| Aug 14, 2026 | 10.05 | 10.10 | 9.98 | 10.00 | 10.00 | - | 1,863,502 |
| Aug 13, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 1,683,345 |
| Aug 12, 2026 | 10.10 | 10.30 | 10.10 | 10.25 | 10.25 | 1.99% | 1,886,399 |
| Aug 11, 2026 | 10.05 | 10.15 | 9.99 | 10.05 | 10.05 | - | 1,666,702 |
| Aug 10, 2026 | 10.05 | 10.10 | 9.97 | 10.05 | 10.05 | - | 1,019,099 |
| Aug 7, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -0.50% | 692,970 |
| Aug 6, 2026 | 10.00 | 10.10 | 9.96 | 10.10 | 10.10 | 1.41% | 1,018,754 |
| Aug 5, 2026 | 10.05 | 10.15 | 9.95 | 9.96 | 9.96 | -0.90% | 1,366,755 |
| Aug 4, 2026 | 9.96 | 10.10 | 9.91 | 10.05 | 10.05 | - | 1,283,256 |
| Aug 3, 2026 | 9.86 | 10.10 | 9.86 | 10.05 | 10.05 | 1.01% | 829,949 |
| Jul 31, 2026 | 9.80 | 10.10 | 9.80 | 9.95 | 9.95 | 2.79% | 1,271,941 |
| Jul 30, 2026 | 9.62 | 9.76 | 9.56 | 9.68 | 9.68 | 0.83% | 1,008,524 |
| Jul 29, 2026 | 10.10 | 10.10 | 9.39 | 9.60 | 9.60 | -3.90% | 4,361,212 |
| Jul 28, 2026 | 10.10 | 10.15 | 9.98 | 9.99 | 9.99 | -1.58% | 2,821,792 |
| Jul 27, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 562,623 |
| Jul 24, 2026 | 10.20 | 10.30 | 10.15 | 10.25 | 10.25 | 0.49% | 596,294 |
| Jul 23, 2026 | 10.45 | 10.50 | 10.15 | 10.20 | 10.20 | -1.92% | 1,121,714 |
| Jul 22, 2026 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | 0.97% | 1,100,941 |
| Jul 21, 2026 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | 1.48% | 1,018,952 |
| Jul 20, 2026 | 10.10 | 10.40 | 10.00 | 10.15 | 10.15 | 1.00% | 1,799,857 |
| Jul 17, 2026 | 10.35 | 10.40 | 10.05 | 10.05 | 10.05 | -2.90% | 2,930,416 |
| Jul 16, 2026 | 10.50 | 10.55 | 10.30 | 10.35 | 10.35 | -0.96% | 1,329,505 |
| Jul 15, 2026 | 10.30 | 10.45 | 10.20 | 10.45 | 10.45 | 2.45% | 1,386,787 |
| Jul 14, 2026 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | -0.97% | 2,486,878 |
| Jul 13, 2026 | 10.40 | 10.45 | 10.20 | 10.30 | 10.30 | -0.48% | 1,237,872 |
| Jul 9, 2026 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | - | 828,807 |
| Jul 8, 2026 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | - | 1,355,405 |
| Jul 7, 2026 | 10.75 | 10.75 | 10.35 | 10.35 | 10.35 | -3.72% | 2,013,253 |
| Jul 6, 2026 | 11.25 | 11.25 | 10.75 | 10.75 | 10.75 | -1.83% | 2,539,821 |
| Jul 3, 2026 | 10.55 | 11.15 | 10.55 | 10.95 | 10.95 | 3.79% | 4,459,235 |
| Jul 2, 2026 | 10.35 | 10.55 | 10.25 | 10.55 | 10.55 | 1.44% | 1,246,488 |
| Jul 1, 2026 | 10.50 | 10.50 | 10.35 | 10.40 | 10.40 | -0.48% | 944,028 |
| Jun 30, 2026 | 10.50 | 10.50 | 10.30 | 10.45 | 10.45 | 0.97% | 1,353,238 |
| Jun 29, 2026 | 10.15 | 10.45 | 10.15 | 10.35 | 10.35 | 2.48% | 1,420,445 |
| Jun 26, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 1,584,975 |
| Jun 25, 2026 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 1,087,088 |
| Jun 24, 2026 | 10.20 | 10.45 | 10.20 | 10.35 | 10.35 | 0.49% | 1,195,542 |
| Jun 23, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 2,205,418 |
| Jun 22, 2026 | 10.75 | 10.75 | 10.45 | 10.50 | 10.50 | -4.11% | 3,899,422 |
| Jun 18, 2026 | 11.15 | 11.30 | 10.90 | 10.95 | 10.95 | -1.35% | 2,549,845 |
| Jun 17, 2026 | 10.85 | 11.10 | 10.85 | 11.10 | 11.10 | 2.30% | 1,628,130 |
| Jun 16, 2026 | 11.05 | 11.15 | 10.85 | 10.85 | 10.85 | -0.91% | 2,568,790 |