Sanyang Motor Co., Ltd. (TPE:2206)
Taiwan · Delayed Price · Currency is TWD 66.60
+0.10 (0.15%)
Sep 8, 2025, 11:23 AM CST
Sanyang Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.40 | 66.60 | 66.10 | 66.50 | 66.50 | 0.61% | 366,730 |
| Sep 4, 2025 | 65.00 | 66.40 | 65.00 | 66.10 | 66.10 | 1.69% | 850,473 |
| Sep 3, 2025 | 64.50 | 65.10 | 64.50 | 65.00 | 65.00 | 1.25% | 390,411 |
| Sep 2, 2025 | 64.10 | 64.80 | 64.00 | 64.20 | 64.20 | - | 426,162 |
| Sep 1, 2025 | 65.10 | 65.20 | 64.20 | 64.20 | 64.20 | -1.38% | 581,436 |
| Aug 29, 2025 | 65.00 | 65.10 | 64.10 | 65.10 | 65.10 | 0.93% | 640,863 |
| Aug 28, 2025 | 64.00 | 65.00 | 63.80 | 64.50 | 64.50 | 0.62% | 748,885 |
| Aug 27, 2025 | 64.30 | 64.60 | 64.00 | 64.10 | 64.10 | -0.77% | 490,582 |
| Aug 26, 2025 | 64.30 | 65.00 | 64.20 | 64.60 | 64.60 | - | 752,568 |
| Aug 25, 2025 | 64.90 | 65.10 | 64.30 | 64.60 | 64.60 | -0.46% | 737,449 |
| Aug 22, 2025 | 64.20 | 65.40 | 64.20 | 64.90 | 64.90 | 0.78% | 1,486,880 |
| Aug 21, 2025 | 63.40 | 64.40 | 63.40 | 64.40 | 64.40 | 2.06% | 920,575 |
| Aug 20, 2025 | 63.20 | 63.40 | 62.90 | 63.10 | 63.10 | 0.16% | 503,104 |
| Aug 19, 2025 | 63.10 | 63.30 | 62.40 | 63.00 | 63.00 | -0.47% | 1,098,308 |
| Aug 18, 2025 | 63.40 | 63.90 | 63.00 | 63.30 | 63.30 | -0.63% | 772,315 |
| Aug 15, 2025 | 64.50 | 64.50 | 63.20 | 63.70 | 63.70 | -1.24% | 1,206,140 |
| Aug 14, 2025 | 64.10 | 64.60 | 63.90 | 64.50 | 64.50 | 1.57% | 1,431,001 |
| Aug 13, 2025 | 63.30 | 63.90 | 62.90 | 63.50 | 63.50 | 0.79% | 641,637 |
| Aug 12, 2025 | 63.30 | 63.40 | 62.90 | 63.00 | 63.00 | -0.47% | 466,861 |
| 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 |