Sun Yad Construction Co.,Ltd (TPE:1316)
Taiwan · Delayed Price · Currency is TWD 10.40
+0.05 (0.48%)
Oct 8, 2026, 1:30 PM CST
TPE:1316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.48% | 2,389,305 |
| Oct 7, 2026 | 10.35 | 10.45 | 10.35 | 10.35 | 10.35 | - | 694,855 |
| Oct 6, 2026 | 10.30 | 10.50 | 10.25 | 10.35 | 10.35 | 0.49% | 2,105,259 |
| Oct 5, 2026 | 10.55 | 10.55 | 10.30 | 10.30 | 10.30 | -2.37% | 1,940,230 |
| Oct 2, 2026 | 10.55 | 10.60 | 10.40 | 10.55 | 10.55 | 0.48% | 1,398,097 |
| Oct 1, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 1,238,358 |
| Sep 30, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 2.39% | 1,091,176 |
| Sep 29, 2026 | 10.45 | 10.55 | 10.45 | 10.45 | 10.45 | - | 699,804 |
| Sep 24, 2026 | 10.65 | 10.65 | 10.40 | 10.45 | 10.45 | -1.42% | 1,273,099 |
| Sep 23, 2026 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | 0.47% | 761,502 |
| Sep 22, 2026 | 10.75 | 10.80 | 10.55 | 10.55 | 10.55 | -1.40% | 1,180,679 |
| Sep 21, 2026 | 10.80 | 10.80 | 10.55 | 10.70 | 10.70 | -0.47% | 1,925,863 |
| Sep 18, 2026 | 11.15 | 11.25 | 10.70 | 10.75 | 10.75 | 0.94% | 3,855,687 |
| Sep 17, 2026 | 10.70 | 10.75 | 10.60 | 10.65 | 10.65 | -0.47% | 821,479 |
| Sep 16, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 1,288,998 |
| Sep 15, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 1,750,884 |
| Sep 14, 2026 | 10.70 | 10.80 | 10.55 | 10.70 | 10.70 | - | 1,078,023 |
| Sep 11, 2026 | 10.80 | 10.90 | 10.65 | 10.70 | 10.70 | -3.17% | 1,783,039 |
| Sep 10, 2026 | 11.20 | 11.25 | 10.95 | 11.05 | 11.05 | -1.34% | 2,601,577 |
| Sep 9, 2026 | 10.90 | 11.25 | 10.75 | 11.20 | 11.20 | 3.70% | 3,458,561 |
| Sep 8, 2026 | 10.80 | 11.00 | 10.75 | 10.80 | 10.80 | 0.47% | 2,578,141 |
| Sep 7, 2026 | 10.70 | 10.85 | 10.55 | 10.75 | 10.75 | 1.42% | 1,525,556 |
| Sep 4, 2026 | 10.80 | 10.80 | 10.55 | 10.60 | 10.60 | -1.40% | 2,288,111 |
| Sep 3, 2026 | 10.90 | 11.05 | 10.70 | 10.75 | 10.75 | -0.46% | 1,882,638 |
| Sep 2, 2026 | 10.85 | 11.00 | 10.75 | 10.80 | 10.80 | -1.37% | 1,481,541 |
| Sep 1, 2026 | 10.95 | 11.10 | 10.85 | 10.95 | 10.95 | - | 2,030,294 |
| Aug 31, 2026 | 10.95 | 11.05 | 10.75 | 10.95 | 10.95 | -1.79% | 2,944,664 |
| Aug 28, 2026 | 11.85 | 11.95 | 11.05 | 11.15 | 11.15 | -5.11% | 9,614,361 |
| Aug 27, 2026 | 11.75 | 12.50 | 11.50 | 11.75 | 11.75 | 1.29% | 15,123,908 |
| Aug 26, 2026 | 11.20 | 11.80 | 11.15 | 11.60 | 11.60 | 4.98% | 7,382,497 |
| 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% | 3,262,176 |
| 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 | - | 1,865,881 |
| 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% | 698,069 |
| 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 |