Sanitar Co., Ltd. (TPE:1817)
Taiwan · Delayed Price · Currency is TWD 39.80
+0.05 (0.13%)
Oct 6, 2026, 1:30 PM CST
Sanitar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 39.75 | 39.95 | 39.70 | 39.80 | 39.80 | 0.13% | 23,286 |
| Oct 5, 2026 | 39.85 | 39.85 | 39.75 | 39.75 | 39.75 | -0.25% | 15,504 |
| Oct 2, 2026 | 40.00 | 40.00 | 39.75 | 39.85 | 39.85 | -0.37% | 11,057 |
| Oct 1, 2026 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | 0.38% | 16,995 |
| Sep 30, 2026 | 39.85 | 40.10 | 39.80 | 39.85 | 39.85 | - | 30,163 |
| Sep 29, 2026 | 40.10 | 40.10 | 39.85 | 39.85 | 39.85 | -0.75% | 48,076 |
| Sep 24, 2026 | 40.30 | 40.30 | 40.15 | 40.15 | 40.15 | -0.37% | 18,513 |
| Sep 23, 2026 | 40.30 | 40.30 | 40.20 | 40.30 | 40.30 | - | 16,036 |
| Sep 22, 2026 | 40.55 | 40.55 | 40.25 | 40.30 | 40.30 | -0.49% | 45,938 |
| Sep 21, 2026 | 40.50 | 40.50 | 40.35 | 40.50 | 40.50 | 0.12% | 45,322 |
| Sep 18, 2026 | 40.25 | 40.45 | 40.25 | 40.45 | 40.45 | 0.50% | 45,500 |
| Sep 17, 2026 | 40.10 | 40.25 | 40.10 | 40.25 | 40.25 | 0.12% | 14,416 |
| Sep 16, 2026 | 40.20 | 40.20 | 40.10 | 40.20 | 40.20 | - | 10,117 |
| Sep 15, 2026 | 40.25 | 40.25 | 40.20 | 40.20 | 40.20 | -0.25% | 9,362 |
| Sep 14, 2026 | 40.25 | 40.45 | 40.15 | 40.30 | 40.30 | -0.37% | 25,240 |
| Sep 11, 2026 | 40.50 | 40.50 | 40.25 | 40.45 | 40.45 | -0.12% | 14,361 |
| Sep 10, 2026 | 40.10 | 40.50 | 40.10 | 40.50 | 40.50 | 1.50% | 89,012 |
| Sep 9, 2026 | 40.05 | 40.05 | 39.90 | 39.90 | 39.90 | -0.25% | 21,247 |
| Sep 8, 2026 | 40.20 | 40.20 | 39.90 | 40.00 | 40.00 | -0.25% | 38,077 |
| Sep 7, 2026 | 40.10 | 40.20 | 39.90 | 40.10 | 40.10 | 0.12% | 97,378 |
| Sep 4, 2026 | 40.15 | 40.15 | 40.05 | 40.05 | 40.05 | - | 18,713 |
| Sep 3, 2026 | 40.10 | 40.20 | 40.00 | 40.05 | 40.05 | -0.37% | 60,135 |
| Sep 2, 2026 | 40.15 | 40.30 | 40.05 | 40.20 | 40.20 | -0.25% | 27,099 |
| Sep 1, 2026 | 40.10 | 40.45 | 40.10 | 40.30 | 40.30 | 0.50% | 37,368 |
| Aug 31, 2026 | 40.45 | 40.45 | 40.05 | 40.10 | 40.10 | -0.87% | 46,522 |
| Aug 28, 2026 | 40.45 | 40.55 | 40.20 | 40.45 | 40.45 | 0.25% | 37,545 |
| Aug 27, 2026 | 40.20 | 40.65 | 40.20 | 40.35 | 40.35 | 0.25% | 89,419 |
| Aug 26, 2026 | 39.95 | 40.30 | 39.95 | 40.25 | 40.25 | 0.63% | 36,986 |
| Aug 25, 2026 | 40.00 | 40.10 | 39.95 | 40.00 | 40.00 | - | 32,678 |
| Aug 24, 2026 | 40.05 | 40.05 | 39.90 | 40.00 | 40.00 | -0.12% | 16,788 |
| Aug 21, 2026 | 40.30 | 40.30 | 39.90 | 40.05 | 40.05 | - | 63,026 |
| Aug 20, 2026 | 40.00 | 40.20 | 39.85 | 40.05 | 40.05 | 0.12% | 63,252 |
| Aug 19, 2026 | 39.80 | 40.00 | 39.55 | 40.00 | 40.00 | 0.38% | 49,249 |
| Aug 18, 2026 | 40.45 | 40.45 | 39.80 | 39.85 | 39.85 | -0.37% | 46,739 |
| Aug 17, 2026 | 39.45 | 40.35 | 39.45 | 40.00 | 40.00 | 1.65% | 158,680 |
| Aug 14, 2026 | 39.45 | 39.50 | 39.30 | 39.35 | 39.35 | -0.25% | 94,547 |
| Aug 13, 2026 | 39.95 | 39.95 | 39.35 | 39.45 | 39.45 | -0.13% | 85,904 |
| Aug 12, 2026 | 40.00 | 40.30 | 39.30 | 39.50 | 39.50 | 2.46% | 330,725 |
| Aug 11, 2026 | 38.45 | 38.60 | 38.40 | 38.55 | 38.55 | 0.39% | 24,382 |
| Aug 10, 2026 | 38.30 | 38.40 | 38.20 | 38.40 | 38.40 | 0.26% | 30,483 |
| Aug 7, 2026 | 38.60 | 38.60 | 38.25 | 38.30 | 38.30 | 0.13% | 20,403 |
| Aug 6, 2026 | 38.25 | 38.30 | 38.25 | 38.25 | 38.25 | - | 20,108 |
| Aug 5, 2026 | 38.20 | 38.40 | 38.20 | 38.25 | 38.25 | -0.39% | 44,278 |
| Aug 4, 2026 | 38.25 | 38.45 | 38.25 | 38.40 | 38.40 | -0.26% | 43,610 |
| Aug 3, 2026 | 38.50 | 38.50 | 38.25 | 38.50 | 38.50 | -0.39% | 23,159 |
| Jul 31, 2026 | 38.80 | 38.80 | 38.35 | 38.65 | 38.65 | 0.26% | 35,237 |
| Jul 30, 2026 | 38.50 | 38.55 | 38.35 | 38.55 | 38.55 | -0.39% | 18,359 |
| Jul 29, 2026 | 38.85 | 38.85 | 38.25 | 38.70 | 38.70 | - | 76,250 |
| Jul 28, 2026 | 38.55 | 38.80 | 38.40 | 38.70 | 38.70 | 0.13% | 94,615 |
| Jul 27, 2026 | 38.45 | 38.65 | 38.40 | 38.65 | 38.65 | 0.52% | 45,223 |