Sanyang Motor Co., Ltd. (TPE:2206)
Taiwan · Delayed Price · Currency is TWD 63.10
+0.10 (0.16%)
Aug 13, 2025, 12:17 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 63.30 | 63.40 | 62.90 | 63.00 | 63.00 | -0.47% | 427,589 |
| Aug 11, 2025 | 62.90 | 63.30 | 62.60 | 63.30 | 63.30 | - | 807,716 |
| Aug 8, 2025 | 62.80 | 63.30 | 62.60 | 63.30 | 63.30 | - | 569,038 |
| Aug 7, 2025 | 63.30 | 63.40 | 62.70 | 63.30 | 63.30 | - | 667,351 |
| Aug 6, 2025 | 63.00 | 63.40 | 62.30 | 63.30 | 63.30 | 0.48% | 519,670 |
| Aug 5, 2025 | 62.70 | 63.20 | 62.30 | 63.00 | 63.00 | - | 626,317 |
| Aug 4, 2025 | 61.60 | 63.10 | 61.60 | 63.00 | 63.00 | 0.80% | 977,154 |
| Aug 1, 2025 | 61.20 | 62.50 | 61.20 | 62.50 | 62.50 | 0.81% | 439,152 |
| Jul 31, 2025 | 61.70 | 62.00 | 61.30 | 62.00 | 62.00 | - | 884,343 |
| Jul 30, 2025 | 61.80 | 62.10 | 61.50 | 62.00 | 62.00 | 0.32% | 632,139 |
| Jul 29, 2025 | 61.50 | 62.50 | 61.50 | 61.80 | 61.80 | 0.16% | 1,073,514 |
| Jul 28, 2025 | 62.00 | 62.20 | 61.70 | 61.70 | 61.70 | -1.28% | 992,131 |
| Jul 25, 2025 | 62.50 | 62.70 | 61.80 | 62.50 | 62.50 | -0.48% | 911,882 |
| Jul 24, 2025 | 63.00 | 63.50 | 62.50 | 62.80 | 62.80 | -0.32% | 849,766 |
| Jul 23, 2025 | 61.50 | 63.40 | 61.10 | 63.00 | 63.00 | 2.27% | 1,404,889 |
| Jul 22, 2025 | 61.20 | 62.00 | 60.80 | 61.60 | 61.60 | -3.75% | 3,600,702 |
| Jul 21, 2025 | 64.90 | 65.00 | 63.60 | 64.00 | 60.97 | -0.31% | 1,903,407 |
| Jul 18, 2025 | 63.70 | 64.80 | 63.50 | 64.20 | 61.16 | 1.26% | 1,731,453 |
| Jul 17, 2025 | 63.00 | 63.60 | 63.00 | 63.40 | 60.40 | 0.63% | 921,452 |
| Jul 16, 2025 | 63.00 | 63.50 | 62.90 | 63.00 | 60.02 | -0.47% | 575,601 |
| Jul 15, 2025 | 63.10 | 63.50 | 62.90 | 63.30 | 60.31 | - | 273,871 |
| Jul 14, 2025 | 63.40 | 64.00 | 63.10 | 63.30 | 60.31 | -0.31% | 390,951 |
| Jul 11, 2025 | 63.10 | 63.50 | 62.80 | 63.50 | 60.50 | 0.79% | 363,742 |
| Jul 10, 2025 | 63.10 | 63.60 | 63.00 | 63.00 | 60.02 | -1.10% | 322,243 |
| Jul 9, 2025 | 63.60 | 63.70 | 63.30 | 63.70 | 60.69 | 0.16% | 488,493 |
| Jul 8, 2025 | 63.70 | 63.70 | 63.00 | 63.60 | 60.59 | 0.47% | 655,459 |
| Jul 7, 2025 | 62.30 | 63.50 | 62.30 | 63.30 | 60.31 | 1.28% | 701,852 |
| Jul 4, 2025 | 64.60 | 64.70 | 62.50 | 62.50 | 59.54 | -3.10% | 1,341,357 |
| Jul 3, 2025 | 63.80 | 64.60 | 63.80 | 64.50 | 61.45 | 1.10% | 2,195,940 |
| Jul 2, 2025 | 62.00 | 63.80 | 62.00 | 63.80 | 60.78 | 2.90% | 1,859,648 |
| Jul 1, 2025 | 62.10 | 62.70 | 61.90 | 62.00 | 59.07 | -0.16% | 1,104,769 |
| Jun 30, 2025 | 62.80 | 62.80 | 62.00 | 62.10 | 59.16 | -0.96% | 789,122 |
| Jun 27, 2025 | 62.60 | 63.00 | 62.10 | 62.70 | 59.73 | 0.32% | 1,310,725 |
| Jun 26, 2025 | 62.30 | 62.60 | 61.90 | 62.50 | 59.54 | 0.97% | 1,181,152 |
| Jun 25, 2025 | 62.30 | 62.70 | 61.80 | 61.90 | 58.97 | -0.16% | 965,665 |
| Jun 24, 2025 | 63.00 | 63.20 | 61.90 | 62.00 | 59.07 | 2.48% | 1,627,223 |
| Jun 23, 2025 | 61.30 | 61.30 | 59.70 | 60.50 | 57.64 | -2.10% | 2,323,711 |
| Jun 20, 2025 | 63.00 | 63.30 | 61.80 | 61.80 | 58.88 | -1.90% | 7,726,878 |
| Jun 19, 2025 | 65.50 | 65.50 | 63.00 | 63.00 | 60.02 | -4.55% | 3,409,104 |
| Jun 18, 2025 | 66.40 | 66.40 | 65.40 | 66.00 | 62.88 | -0.60% | 2,127,853 |
| Jun 17, 2025 | 66.00 | 66.40 | 65.40 | 66.40 | 63.26 | 0.91% | 887,808 |
| Jun 16, 2025 | 67.20 | 67.20 | 65.80 | 65.80 | 62.69 | -2.52% | 1,449,967 |
| Jun 13, 2025 | 67.20 | 67.50 | 66.90 | 67.50 | 64.31 | - | 892,544 |
| Jun 12, 2025 | 67.60 | 68.10 | 67.50 | 67.50 | 64.31 | -0.44% | 667,472 |
| Jun 11, 2025 | 68.10 | 68.30 | 67.70 | 67.80 | 64.59 | -0.88% | 855,029 |
| Jun 10, 2025 | 68.10 | 68.70 | 68.00 | 68.40 | 65.16 | 0.15% | 663,793 |
| Jun 9, 2025 | 69.20 | 69.20 | 68.10 | 68.30 | 65.07 | -1.01% | 788,398 |
| Jun 6, 2025 | 69.00 | 69.00 | 68.20 | 69.00 | 65.74 | - | 866,213 |
| Jun 5, 2025 | 68.50 | 69.00 | 68.10 | 69.00 | 65.74 | 0.58% | 760,474 |
| Jun 4, 2025 | 69.20 | 69.40 | 68.40 | 68.60 | 65.35 | -0.58% | 1,049,010 |