Taiwan - Delayed Quote • TWD
Sanyang Motor Co., Ltd. (2206.TW)
At close: 1:30 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 82.80 | 85.50 | 81.80 | 84.40 | 84.40 | 30,394,731 |
| Apr 24, 2024 | 83.00 | 86.30 | 81.30 | 81.40 | 81.40 | 59,542,747 |
| Apr 23, 2024 | 76.50 | 81.50 | 76.40 | 81.50 | 81.50 | 40,052,461 |
| Apr 22, 2024 | 74.30 | 76.70 | 74.30 | 75.20 | 75.20 | 5,081,837 |
| Apr 19, 2024 | 75.00 | 75.80 | 72.90 | 74.10 | 74.10 | 4,813,197 |
| Apr 18, 2024 | 75.60 | 76.00 | 74.90 | 75.80 | 75.80 | 3,007,900 |
| Apr 17, 2024 | 73.00 | 76.80 | 73.00 | 75.50 | 75.50 | 6,871,184 |
| Apr 16, 2024 | 76.00 | 76.00 | 72.60 | 72.70 | 72.70 | 9,775,133 |
| Apr 15, 2024 | 75.20 | 77.50 | 74.60 | 76.10 | 76.10 | 6,239,003 |
| Apr 12, 2024 | 74.60 | 75.90 | 74.40 | 75.20 | 75.20 | 4,682,718 |
| Apr 11, 2024 | 74.70 | 75.40 | 74.40 | 74.50 | 74.50 | 3,113,011 |
| Apr 10, 2024 | 75.80 | 76.00 | 74.80 | 74.80 | 74.80 | 3,752,706 |
| Apr 9, 2024 | 76.00 | 76.20 | 75.30 | 75.80 | 75.80 | 2,210,190 |
| Apr 8, 2024 | 75.00 | 76.40 | 74.70 | 75.80 | 75.80 | 3,876,969 |
| Apr 3, 2024 | 74.70 | 75.00 | 74.10 | 74.60 | 74.60 | 1,995,682 |
| Apr 2, 2024 | 75.30 | 75.50 | 74.60 | 74.70 | 74.70 | 2,482,904 |
| Apr 1, 2024 | 75.00 | 75.60 | 75.00 | 75.10 | 75.10 | 1,912,907 |
| Mar 29, 2024 | 76.90 | 76.90 | 74.80 | 75.10 | 75.10 | 4,351,000 |
| Mar 28, 2024 | 75.50 | 77.20 | 75.50 | 76.60 | 76.60 | 4,283,675 |
| Mar 27, 2024 | 75.60 | 75.80 | 74.80 | 75.40 | 75.40 | 1,976,404 |
| Mar 26, 2024 | 76.00 | 77.60 | 74.60 | 75.30 | 75.30 | 5,058,678 |
| Mar 25, 2024 | 77.00 | 77.60 | 75.60 | 75.70 | 75.70 | 4,050,579 |
| Mar 22, 2024 | 77.40 | 78.40 | 76.80 | 76.80 | 76.80 | 4,470,420 |
| Mar 21, 2024 | 78.10 | 78.60 | 77.00 | 77.00 | 77.00 | 7,416,041 |
| Mar 20, 2024 | 75.80 | 79.30 | 75.30 | 78.00 | 78.00 | 16,215,410 |
| Mar 19, 2024 | 75.80 | 76.20 | 74.90 | 75.80 | 75.80 | 3,097,181 |
| Mar 18, 2024 | 74.00 | 76.30 | 73.80 | 75.50 | 75.50 | 5,142,894 |
| Mar 15, 2024 | 76.20 | 76.60 | 73.80 | 73.90 | 73.90 | 9,206,286 |
| Mar 14, 2024 | 76.10 | 77.70 | 75.60 | 75.60 | 75.60 | 5,821,601 |
| Mar 13, 2024 | 77.10 | 77.20 | 75.70 | 75.80 | 75.80 | 3,794,730 |
| Mar 12, 2024 | 75.50 | 76.80 | 74.80 | 76.80 | 76.80 | 4,367,832 |
| Mar 11, 2024 | 75.00 | 76.40 | 74.80 | 75.80 | 75.80 | 3,134,325 |
| Mar 8, 2024 | 76.00 | 76.20 | 73.80 | 74.50 | 74.50 | 7,012,875 |
| Mar 7, 2024 | 77.30 | 77.40 | 75.70 | 76.00 | 76.00 | 7,368,484 |
| Mar 6, 2024 | 77.00 | 79.30 | 76.60 | 77.20 | 77.20 | 11,944,408 |
| Mar 5, 2024 | 77.50 | 79.00 | 76.60 | 77.00 | 77.00 | 8,210,069 |
| Mar 4, 2024 | 79.70 | 80.20 | 76.00 | 77.50 | 77.50 | 17,148,838 |
| Mar 1, 2024 | 74.50 | 79.00 | 74.50 | 78.20 | 78.20 | 22,842,679 |
| Feb 29, 2024 | 73.90 | 74.70 | 73.40 | 74.70 | 74.70 | 2,354,316 |
| Feb 27, 2024 | 75.40 | 75.40 | 73.30 | 73.70 | 73.70 | 3,356,239 |
| Feb 26, 2024 | 73.30 | 75.60 | 73.30 | 75.10 | 75.10 | 5,280,300 |
| Feb 23, 2024 | 75.00 | 75.20 | 73.50 | 73.50 | 73.50 | 4,958,592 |
| Feb 22, 2024 | 74.80 | 75.00 | 74.10 | 74.90 | 74.90 | 3,592,023 |
| Feb 21, 2024 | 74.00 | 74.60 | 73.80 | 74.40 | 74.40 | 2,760,000 |
| Feb 20, 2024 | 74.00 | 74.60 | 73.30 | 74.00 | 74.00 | 2,743,451 |
| Feb 19, 2024 | 74.90 | 75.30 | 73.70 | 74.00 | 74.00 | 4,600,252 |
| Feb 16, 2024 | 73.00 | 74.80 | 73.00 | 74.30 | 74.30 | 10,328,340 |
| Feb 15, 2024 | 72.30 | 72.40 | 70.80 | 71.00 | 71.00 | 2,036,297 |
| Feb 5, 2024 | 71.90 | 72.20 | 71.30 | 72.00 | 72.00 | 2,065,446 |
| Feb 2, 2024 | 72.20 | 72.20 | 71.30 | 71.50 | 71.50 | 945,579 |
| Feb 1, 2024 | 70.70 | 71.80 | 70.70 | 71.80 | 71.80 | 1,561,999 |
| Jan 31, 2024 | 71.20 | 71.50 | 70.50 | 70.60 | 70.60 | 1,204,763 |
| Jan 30, 2024 | 72.10 | 72.10 | 71.30 | 71.30 | 71.30 | 1,262,944 |
| Jan 29, 2024 | 71.60 | 72.10 | 71.60 | 72.00 | 72.00 | 953,536 |
| Jan 26, 2024 | 71.60 | 72.40 | 71.60 | 71.80 | 71.80 | 2,141,695 |
| Jan 25, 2024 | 71.50 | 71.80 | 71.30 | 71.50 | 71.50 | 1,100,969 |
| Jan 24, 2024 | 71.20 | 71.90 | 71.10 | 71.40 | 71.40 | 1,823,210 |
| Jan 23, 2024 | 70.60 | 71.30 | 70.60 | 71.00 | 71.00 | 1,420,969 |
| Jan 22, 2024 | 70.00 | 70.60 | 69.70 | 70.50 | 70.50 | 1,443,088 |
| Jan 19, 2024 | 69.60 | 70.20 | 69.50 | 69.70 | 69.70 | 1,877,575 |
| Jan 18, 2024 | 68.70 | 69.30 | 68.30 | 68.60 | 68.60 | 2,045,121 |
| Jan 17, 2024 | 70.00 | 70.30 | 68.60 | 68.70 | 68.70 | 4,468,415 |
| Jan 16, 2024 | 70.80 | 71.00 | 69.90 | 70.20 | 70.20 | 3,944,920 |
| Jan 15, 2024 | 71.00 | 71.40 | 70.50 | 71.00 | 71.00 | 2,516,300 |
| Jan 12, 2024 | 70.90 | 71.50 | 70.70 | 70.90 | 70.90 | 1,475,901 |
| Jan 11, 2024 | 70.50 | 71.40 | 70.40 | 70.90 | 70.90 | 2,009,110 |
| Jan 10, 2024 | 71.50 | 71.50 | 70.60 | 70.80 | 70.80 | 2,503,540 |
| Jan 9, 2024 | 72.20 | 72.70 | 71.40 | 71.60 | 71.60 | 2,472,708 |
| Jan 8, 2024 | 72.70 | 72.80 | 71.70 | 71.80 | 71.80 | 1,804,037 |
| Jan 5, 2024 | 73.40 | 73.90 | 72.10 | 72.20 | 72.20 | 3,689,939 |
| Jan 4, 2024 | 75.50 | 76.70 | 73.10 | 73.40 | 73.40 | 14,867,052 |
| Jan 3, 2024 | 73.60 | 75.30 | 72.90 | 74.80 | 74.80 | 13,524,812 |
| Jan 2, 2024 | 71.40 | 73.20 | 71.10 | 73.20 | 73.20 | 4,903,136 |
| Dec 29, 2023 | 71.60 | 71.80 | 71.00 | 71.40 | 71.40 | 1,391,550 |
| Dec 28, 2023 | 70.80 | 71.60 | 70.70 | 71.60 | 71.60 | 1,870,487 |
| Dec 27, 2023 | 70.60 | 71.00 | 70.30 | 70.70 | 70.70 | 1,770,372 |
| Dec 26, 2023 | 71.20 | 71.20 | 70.10 | 70.60 | 70.60 | 1,958,927 |
| Dec 25, 2023 | 70.90 | 71.30 | 70.50 | 70.70 | 70.70 | 1,399,567 |
| Dec 22, 2023 | 70.50 | 71.00 | 70.30 | 70.60 | 70.60 | 1,198,376 |
| Dec 21, 2023 | 70.20 | 70.50 | 69.80 | 70.30 | 70.30 | 1,666,104 |
| Dec 20, 2023 | 70.60 | 70.90 | 70.30 | 70.60 | 70.60 | 1,400,909 |
| Dec 19, 2023 | 70.60 | 71.30 | 70.10 | 70.30 | 70.30 | 2,643,874 |
| Dec 18, 2023 | 72.10 | 72.20 | 70.70 | 70.80 | 70.80 | 5,101,975 |
| Dec 15, 2023 | 73.00 | 73.40 | 72.10 | 72.10 | 72.10 | 3,962,796 |
| Dec 14, 2023 | 73.60 | 73.80 | 72.90 | 72.90 | 72.90 | 1,933,915 |
| Dec 13, 2023 | 73.60 | 73.60 | 72.70 | 72.80 | 72.80 | 2,308,075 |
| Dec 12, 2023 | 74.00 | 74.30 | 73.20 | 73.20 | 73.20 | 2,987,152 |
| Dec 11, 2023 | 73.50 | 74.60 | 73.30 | 74.00 | 74.00 | 3,491,829 |
| Dec 8, 2023 | 73.50 | 73.60 | 72.70 | 73.20 | 73.20 | 1,733,263 |
| Dec 7, 2023 | 73.90 | 74.30 | 73.00 | 73.00 | 73.00 | 2,965,143 |
| Dec 6, 2023 | 73.00 | 74.40 | 72.80 | 73.70 | 73.70 | 3,950,519 |
| Dec 5, 2023 | 73.20 | 73.40 | 72.40 | 72.50 | 72.50 | 2,609,013 |
| Dec 4, 2023 | 74.00 | 74.00 | 73.20 | 73.20 | 73.20 | 1,897,714 |
| Dec 1, 2023 | 73.00 | 74.20 | 72.80 | 73.80 | 73.80 | 3,021,855 |
| Nov 30, 2023 | 73.60 | 73.60 | 72.70 | 72.80 | 72.80 | 2,718,531 |
| Nov 29, 2023 | 73.90 | 74.20 | 73.20 | 73.40 | 73.40 | 1,948,651 |
| Nov 28, 2023 | 73.40 | 73.80 | 73.20 | 73.50 | 73.50 | 2,089,822 |
| Nov 27, 2023 | 75.00 | 75.00 | 73.00 | 73.20 | 73.20 | 3,898,935 |
| Nov 24, 2023 | 74.90 | 75.50 | 74.40 | 74.70 | 74.70 | 5,909,661 |
| Nov 23, 2023 | 74.00 | 74.50 | 73.10 | 74.50 | 74.50 | 4,442,375 |
| Nov 22, 2023 | 73.50 | 73.90 | 72.80 | 73.80 | 73.80 | 2,696,170 |
| Nov 21, 2023 | 73.20 | 74.70 | 73.20 | 73.50 | 73.50 | 4,841,621 |
| Nov 20, 2023 | 73.50 | 73.60 | 72.30 | 73.00 | 73.00 | 2,426,525 |
| Nov 17, 2023 | 73.50 | 73.60 | 73.00 | 73.30 | 73.30 | 3,111,545 |
| Nov 16, 2023 | 72.70 | 73.40 | 72.50 | 73.30 | 73.30 | 4,296,401 |
| Nov 15, 2023 | 72.10 | 72.70 | 71.80 | 72.40 | 72.40 | 3,563,317 |
| Nov 14, 2023 | 73.00 | 73.70 | 71.50 | 71.50 | 71.50 | 6,522,446 |
| Nov 13, 2023 | 73.50 | 73.70 | 71.60 | 71.80 | 71.80 | 3,664,750 |
| Nov 10, 2023 | 72.60 | 73.00 | 72.20 | 73.00 | 73.00 | 2,364,593 |
| Nov 9, 2023 | 72.60 | 73.30 | 72.30 | 72.80 | 72.80 | 4,697,377 |
| Nov 8, 2023 | 72.30 | 72.70 | 71.70 | 72.40 | 72.40 | 4,929,352 |
| Nov 7, 2023 | 71.30 | 72.80 | 70.70 | 71.70 | 71.70 | 4,034,910 |
| Nov 6, 2023 | 70.30 | 72.80 | 70.00 | 71.50 | 71.50 | 5,903,487 |
| Nov 3, 2023 | 69.50 | 70.20 | 69.20 | 69.80 | 69.80 | 2,471,506 |
| Nov 2, 2023 | 68.20 | 69.30 | 68.20 | 68.90 | 68.90 | 2,340,734 |
| Nov 1, 2023 | 67.30 | 67.40 | 66.50 | 67.30 | 67.30 | 1,992,486 |
| Oct 31, 2023 | 68.80 | 69.30 | 66.50 | 66.50 | 66.50 | 3,848,766 |
| Oct 30, 2023 | 68.90 | 68.90 | 67.70 | 67.70 | 67.70 | 2,415,801 |
| Oct 27, 2023 | 69.70 | 70.00 | 68.30 | 68.30 | 68.30 | 3,548,526 |
| Oct 26, 2023 | 69.60 | 71.20 | 69.30 | 69.60 | 69.60 | 2,770,827 |
| Oct 25, 2023 | 70.40 | 71.60 | 70.30 | 70.80 | 70.80 | 3,017,388 |
| Oct 24, 2023 | 68.80 | 70.00 | 68.00 | 70.00 | 70.00 | 2,986,368 |
| Oct 23, 2023 | 67.50 | 68.90 | 66.90 | 68.50 | 68.50 | 2,374,740 |
| Oct 20, 2023 | 68.90 | 68.90 | 66.80 | 67.80 | 67.80 | 4,194,369 |
| Oct 19, 2023 | 67.40 | 68.90 | 67.30 | 68.90 | 68.90 | 4,407,848 |
| Oct 18, 2023 | 71.00 | 71.30 | 68.20 | 68.20 | 68.20 | 9,767,996 |
| Oct 17, 2023 | 72.20 | 72.40 | 70.70 | 70.80 | 70.80 | 5,082,696 |
| Oct 16, 2023 | 73.20 | 73.30 | 71.10 | 71.30 | 71.30 | 8,796,550 |
| Oct 13, 2023 | 73.40 | 74.90 | 73.00 | 73.60 | 73.60 | 3,915,656 |
| Oct 12, 2023 | 72.60 | 74.30 | 71.90 | 73.90 | 73.90 | 4,804,378 |
| Oct 11, 2023 | 74.50 | 74.60 | 72.40 | 72.40 | 72.40 | 5,524,519 |
| Oct 6, 2023 | 74.30 | 74.50 | 73.60 | 73.80 | 73.80 | 2,674,757 |
| Oct 5, 2023 | 74.00 | 74.50 | 73.40 | 73.90 | 73.90 | 3,485,881 |
| Oct 4, 2023 | 75.00 | 75.50 | 73.30 | 73.40 | 73.40 | 8,412,946 |
| Oct 3, 2023 | 77.10 | 78.00 | 75.60 | 75.70 | 75.70 | 5,750,469 |
| Oct 2, 2023 | 78.20 | 78.50 | 76.60 | 76.60 | 76.60 | 7,572,937 |
| Sep 28, 2023 | 75.70 | 78.50 | 75.10 | 77.70 | 77.70 | 11,439,171 |
| Sep 27, 2023 | 75.50 | 76.70 | 74.80 | 75.10 | 75.10 | 6,138,421 |
| Sep 26, 2023 | 76.90 | 78.80 | 75.70 | 75.90 | 75.90 | 15,956,901 |
| Sep 25, 2023 | 72.60 | 77.70 | 72.60 | 77.60 | 77.60 | 14,594,060 |
| Sep 22, 2023 | 72.80 | 72.90 | 71.80 | 72.30 | 72.30 | 3,964,066 |
| Sep 21, 2023 | 75.30 | 75.60 | 73.40 | 73.40 | 73.40 | 4,349,212 |
| Sep 20, 2023 | 76.30 | 76.80 | 75.00 | 75.40 | 75.40 | 5,188,675 |
| Sep 19, 2023 | 74.40 | 76.90 | 74.40 | 75.80 | 75.80 | 12,004,809 |
| Sep 18, 2023 | 74.30 | 74.80 | 73.60 | 73.90 | 73.90 | 2,301,086 |
| Sep 15, 2023 | 73.10 | 74.40 | 72.40 | 74.30 | 74.30 | 4,041,554 |
| Sep 14, 2023 | 72.00 | 72.80 | 71.80 | 72.70 | 72.70 | 2,550,541 |
| Sep 13, 2023 | 71.60 | 72.60 | 71.30 | 72.00 | 72.00 | 2,442,314 |
| Sep 12, 2023 | 72.10 | 72.60 | 71.40 | 71.60 | 71.60 | 6,364,416 |
| Sep 11, 2023 | 74.20 | 75.00 | 73.00 | 73.00 | 73.00 | 4,211,065 |
| Sep 8, 2023 | 75.50 | 75.50 | 74.20 | 74.40 | 74.40 | 2,984,015 |
| Sep 7, 2023 | 75.10 | 75.90 | 74.70 | 75.40 | 75.40 | 3,602,956 |
| Sep 6, 2023 | 75.60 | 77.00 | 75.10 | 75.30 | 75.30 | 6,377,290 |
| Sep 5, 2023 | 76.00 | 76.60 | 74.20 | 76.30 | 76.30 | 8,646,771 |
| Sep 4, 2023 | 76.00 | 77.70 | 75.30 | 75.50 | 75.50 | 14,543,980 |
| Sep 1, 2023 | 74.30 | 78.00 | 73.90 | 75.50 | 75.50 | 17,011,501 |
| Aug 31, 2023 | 74.00 | 74.60 | 73.00 | 74.30 | 74.30 | 5,309,557 |
| Aug 30, 2023 | 72.40 | 74.50 | 72.00 | 74.00 | 74.00 | 7,423,341 |
| Aug 29, 2023 | 71.00 | 71.90 | 70.40 | 71.90 | 71.90 | 3,691,744 |
| Aug 28, 2023 | 72.30 | 72.60 | 70.60 | 70.60 | 70.60 | 5,506,234 |
| Aug 25, 2023 | 71.80 | 73.90 | 70.80 | 71.50 | 71.50 | 6,507,354 |
| Aug 24, 2023 | 71.80 | 72.40 | 70.80 | 71.80 | 71.80 | 5,029,694 |
| Aug 23, 2023 | 71.10 | 71.80 | 70.80 | 71.30 | 71.30 | 3,246,916 |
| Aug 22, 2023 | 72.30 | 72.50 | 70.90 | 71.00 | 71.00 | 3,764,952 |
| Aug 21, 2023 | 71.90 | 72.40 | 71.40 | 71.70 | 71.70 | 4,465,604 |
| Aug 18, 2023 | 73.50 | 74.60 | 71.20 | 71.50 | 71.50 | 7,981,109 |
| Aug 17, 2023 | 71.30 | 73.80 | 71.20 | 73.40 | 73.40 | 9,369,233 |
| Aug 16, 2023 | 72.30 | 72.40 | 70.80 | 71.70 | 71.70 | 12,181,882 |
| Aug 15, 2023 | 75.10 | 75.40 | 72.10 | 73.00 | 73.00 | 16,229,339 |
| Aug 14, 2023 | 78.40 | 79.30 | 73.80 | 74.20 | 74.20 | 17,478,515 |
| Aug 11, 2023 | 79.70 | 80.00 | 77.50 | 77.50 | 77.50 | 11,472,788 |
| Aug 10, 2023 | 81.60 | 81.80 | 78.60 | 79.00 | 79.00 | 14,095,261 |
| Aug 9, 2023 | 82.30 | 83.40 | 80.50 | 82.30 | 82.30 | 20,001,451 |
| Aug 8, 2023 | 79.20 | 84.00 | 78.30 | 83.40 | 83.40 | 25,582,301 |
| Aug 7, 2023 | 77.50 | 79.50 | 76.30 | 79.10 | 79.10 | 8,484,581 |
| Aug 4, 2023 | 80.60 | 81.70 | 76.80 | 77.50 | 77.50 | 19,971,767 |
| Aug 2, 2023 | 78.80 | 82.70 | 77.60 | 81.80 | 81.80 | 27,930,240 |
| Aug 1, 2023 | 79.90 | 80.30 | 77.30 | 78.80 | 78.80 | 10,665,345 |
| Jul 31, 2023 | 79.00 | 81.60 | 78.80 | 78.90 | 78.90 | 14,398,378 |
| Jul 28, 2023 | 77.90 | 78.40 | 76.40 | 78.40 | 78.40 | 5,750,554 |
| Jul 27, 2023 | 76.30 | 77.90 | 76.30 | 77.40 | 77.40 | 5,434,695 |
| Jul 26, 2023 | 79.00 | 79.00 | 76.10 | 76.10 | 76.10 | 6,179,416 |
| Jul 25, 2023 | 1.80 Dividend | |||||
| Jul 25, 2023 | 76.70 | 79.50 | 76.60 | 78.00 | 78.00 | 11,348,370 |
| Jul 24, 2023 | 78.10 | 78.20 | 76.50 | 77.10 | 75.30 | 10,651,960 |
| Jul 21, 2023 | 83.00 | 83.60 | 78.10 | 78.10 | 76.28 | 20,387,775 |
| Jul 20, 2023 | 80.00 | 85.50 | 79.60 | 83.00 | 81.06 | 31,563,468 |
| Jul 19, 2023 | 77.90 | 79.90 | 77.00 | 78.60 | 76.76 | 15,537,255 |
| Jul 18, 2023 | 79.20 | 79.50 | 76.50 | 77.00 | 75.20 | 12,295,560 |
| Jul 17, 2023 | 79.90 | 80.20 | 78.20 | 78.90 | 77.06 | 9,945,514 |
| Jul 14, 2023 | 81.00 | 81.40 | 80.00 | 80.10 | 78.23 | 5,665,587 |
| Jul 13, 2023 | 81.90 | 81.90 | 79.20 | 80.40 | 78.52 | 11,088,164 |
| Jul 12, 2023 | 82.40 | 82.60 | 80.30 | 80.80 | 78.91 | 11,329,474 |
| Jul 11, 2023 | 83.50 | 84.30 | 81.90 | 82.20 | 80.28 | 9,238,799 |
| Jul 10, 2023 | 83.70 | 84.00 | 81.50 | 83.10 | 81.16 | 10,766,632 |
| Jul 7, 2023 | 85.00 | 85.00 | 83.00 | 83.80 | 81.84 | 9,352,301 |
| Jul 6, 2023 | 84.90 | 87.20 | 84.40 | 85.20 | 83.21 | 7,445,872 |
| Jul 5, 2023 | 87.60 | 87.70 | 85.50 | 85.50 | 83.50 | 9,469,153 |
| Jul 4, 2023 | 87.50 | 89.80 | 87.30 | 87.30 | 85.26 | 16,648,012 |
| Jul 3, 2023 | 90.50 | 91.20 | 86.20 | 86.60 | 84.58 | 18,923,350 |
| Jun 30, 2023 | 87.00 | 90.60 | 86.00 | 89.50 | 87.41 | 14,036,369 |
| Jun 29, 2023 | 86.50 | 87.40 | 84.00 | 86.30 | 84.29 | 12,194,031 |
| Jun 28, 2023 | 86.90 | 87.50 | 84.80 | 86.30 | 84.29 | 12,276,994 |
| Jun 27, 2023 | 88.30 | 90.80 | 83.50 | 85.00 | 83.02 | 23,198,485 |
| Jun 26, 2023 | 89.70 | 90.80 | 87.00 | 88.30 | 86.24 | 12,069,889 |
| Jun 21, 2023 | 91.80 | 92.80 | 90.30 | 91.10 | 88.97 | 7,779,471 |
| Jun 20, 2023 | 93.30 | 93.50 | 88.70 | 91.50 | 89.36 | 21,727,565 |
| Jun 19, 2023 | 91.60 | 95.00 | 91.50 | 93.10 | 90.93 | 12,771,973 |
| Jun 16, 2023 | 93.60 | 94.20 | 91.60 | 91.80 | 89.66 | 14,498,692 |
| Jun 15, 2023 | 92.90 | 94.00 | 92.10 | 92.70 | 90.54 | 13,780,703 |
| Jun 14, 2023 | 93.50 | 94.30 | 91.10 | 91.70 | 89.56 | 16,686,626 |
| Jun 13, 2023 | 94.50 | 96.80 | 91.50 | 92.60 | 90.44 | 37,009,651 |
| Jun 12, 2023 | 99.00 | 99.30 | 93.00 | 93.20 | 91.02 | 28,560,701 |
| Jun 9, 2023 | 93.00 | 98.80 | 92.40 | 97.80 | 95.52 | 36,753,874 |
| Jun 8, 2023 | 95.30 | 96.40 | 92.20 | 92.20 | 90.05 | 30,583,376 |
| Jun 7, 2023 | 92.30 | 94.80 | 90.80 | 94.50 | 92.29 | 46,201,778 |
| Jun 6, 2023 | 90.10 | 95.50 | 88.50 | 91.50 | 89.36 | 49,711,367 |
| Jun 5, 2023 | 90.50 | 91.50 | 89.50 | 90.20 | 88.09 | 34,024,320 |
| Jun 2, 2023 | 81.60 | 88.10 | 81.60 | 88.10 | 86.04 | 35,010,547 |
| Jun 1, 2023 | 79.50 | 80.70 | 78.30 | 80.10 | 78.23 | 20,242,558 |
| May 31, 2023 | 75.00 | 79.80 | 75.00 | 79.60 | 77.74 | 30,997,337 |
| May 30, 2023 | 73.80 | 77.00 | 73.50 | 74.50 | 72.76 | 25,754,246 |
| May 29, 2023 | 71.20 | 74.60 | 71.00 | 74.20 | 72.47 | 23,820,994 |
| May 26, 2023 | 71.40 | 72.00 | 69.50 | 70.20 | 68.56 | 15,317,094 |
| May 25, 2023 | 72.50 | 73.90 | 71.50 | 71.50 | 69.83 | 17,886,235 |
| May 24, 2023 | 72.00 | 72.30 | 70.90 | 72.30 | 70.61 | 12,805,752 |
| May 23, 2023 | 72.80 | 73.20 | 71.30 | 72.50 | 70.81 | 19,714,414 |
| May 22, 2023 | 70.30 | 74.00 | 69.80 | 71.90 | 70.22 | 31,662,639 |
| May 19, 2023 | 69.50 | 72.90 | 69.00 | 70.00 | 68.37 | 40,677,457 |
| May 18, 2023 | 67.20 | 68.60 | 65.70 | 68.60 | 67.00 | 47,099,877 |
| May 17, 2023 | 61.00 | 66.70 | 60.40 | 66.30 | 64.75 | 49,207,346 |
| May 16, 2023 | 61.40 | 62.50 | 60.10 | 60.80 | 59.38 | 36,238,312 |
| May 15, 2023 | 59.50 | 61.30 | 59.00 | 61.30 | 59.87 | 23,602,812 |
| May 12, 2023 | 58.50 | 59.90 | 57.30 | 59.50 | 58.11 | 30,661,397 |
| May 11, 2023 | 60.00 | 60.60 | 57.00 | 57.40 | 56.06 | 20,775,937 |
| May 10, 2023 | 58.50 | 59.80 | 58.30 | 59.30 | 57.92 | 13,557,450 |
| May 9, 2023 | 60.00 | 60.60 | 57.70 | 58.20 | 56.84 | 19,666,153 |
| May 8, 2023 | 59.40 | 60.20 | 58.60 | 60.10 | 58.70 | 15,466,743 |
| May 5, 2023 | 59.30 | 60.30 | 58.30 | 59.20 | 57.82 | 19,001,685 |
| May 4, 2023 | 58.70 | 61.40 | 58.20 | 60.00 | 58.60 | 49,849,267 |
| May 3, 2023 | 57.60 | 58.50 | 57.10 | 57.70 | 56.35 | 21,488,340 |
| May 2, 2023 | 55.00 | 58.50 | 54.60 | 58.50 | 57.13 | 38,568,916 |
| Apr 28, 2023 | 54.60 | 57.20 | 53.20 | 54.70 | 53.42 | 26,013,940 |
| Apr 27, 2023 | 54.20 | 55.30 | 53.30 | 53.80 | 52.54 | 14,800,893 |
| Apr 26, 2023 | 53.20 | 54.80 | 52.60 | 53.20 | 51.96 | 19,537,214 |
| Apr 25, 2023 | 53.80 | 58.10 | 52.90 | 53.20 | 51.96 | 53,121,089 |
Related Tickers
2204.TW China Motor Corporation
138.00
-0.36%
2201.TW Yulon Motor Company Ltd.
67.40
-0.88%
2227.TW Yulon Nissan Motor Co., Ltd
127.00
-1.17%
2258.TW FOXTRON VEHICLE TECHS CO LTD
42.25
-2.54%
1599.TWO Aeon Motor Co.,Ltd.
31.55
+0.16%
GM General Motors Company
45.08
-0.04%
TSLA Tesla, Inc.
162.13
+12.06%
F Ford Motor Company
12.95
+0.08%
GGR Gogoro Inc.
1.4800
-1.33%
0175.HK Geely Automobile Holdings Limited
9.200
+1.10%