Taiwan - Delayed Quote TWD

Sun Yad Construction Co.,Ltd (1316.TW)

15.40
-0.30
(-1.91%)
At close: 1:30:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 15, 202515.6515.8515.3515.4015.408,234,876
May 14, 202515.8515.9015.3015.7015.7012,896,048
May 13, 202516.3516.5516.1016.2516.259,840,124
May 12, 202516.3516.6516.0516.2516.2521,869,594
May 9, 202516.2516.3515.6515.9015.9011,335,411
May 8, 202516.3016.7016.0516.1516.1515,204,654
May 7, 202516.7016.9016.0516.1016.1022,961,210
May 6, 202517.3017.6016.5016.8516.8573,966,703
May 5, 202516.6017.6516.3517.0517.0598,641,688
May 2, 202514.7016.0514.7016.0516.0521,194,859
Apr 30, 202514.9515.2014.5014.6014.6012,647,600
Apr 29, 202514.6515.2514.5514.9514.9512,835,922
Apr 28, 202515.0015.0514.6014.6514.656,159,292
Apr 25, 202515.1515.4014.7514.8014.8011,121,696
Apr 24, 202514.7015.1014.4514.9014.9013,281,107
Apr 23, 202514.8514.9514.5014.5014.509,983,243
Apr 22, 202514.0014.7514.0014.4014.407,077,788
Apr 21, 202515.1015.2014.4014.4014.408,624,036
Apr 18, 202515.4015.5514.8515.1015.1020,363,918
Apr 17, 202515.6515.7015.0015.1515.1514,063,366
Apr 16, 202516.3516.7015.8515.8515.8523,556,604
Apr 15, 202516.3516.5016.2016.4516.4525,404,031
Apr 14, 202516.0516.6515.9016.2016.2043,774,458
Apr 11, 202514.7016.0014.3515.9515.9550,131,608
Apr 10, 202515.0015.0014.7515.0015.0010,574,570
Apr 9, 202515.1015.2513.6513.6513.6537,037,491
Apr 8, 202514.2015.1514.2015.1515.1537,349,574
Apr 7, 202515.6015.6015.6015.6015.60789,333
Apr 2, 202517.8518.0516.9017.3017.3058,898,126
Apr 1, 202517.6518.9017.6517.8517.8587,579,266
Mar 31, 202518.5019.3517.5517.5517.5594,527,100
Mar 28, 202518.3519.8017.9019.4519.4590,460,609
Mar 27, 202517.8518.7517.5018.5518.5580,577,419
Mar 26, 202517.9017.9517.1517.8517.8540,368,543
Mar 25, 202517.0518.2017.0518.0518.0559,265,042
Mar 24, 202517.9018.2016.9517.2017.2040,666,066
Mar 21, 202517.6018.9517.3517.5517.5587,480,533
Mar 20, 202516.2517.3516.1517.3517.3561,482,088
Mar 19, 202516.6017.4515.8015.8015.8061,041,393
Mar 18, 202514.7516.2514.7516.2516.2527,497,175
Mar 17, 202515.0015.1014.7514.8014.802,623,030
Mar 14, 202514.6014.8014.2514.8014.805,613,612
Mar 13, 202515.1515.2514.5014.6014.6010,422,702
Mar 12, 202515.3515.7015.1515.2015.208,763,151
Mar 11, 202515.5515.9014.9515.3515.3516,597,865
Mar 10, 202515.0015.9014.9015.5515.559,978,453
Mar 7, 202515.3515.4514.9514.9514.957,214,039
Mar 6, 202515.7015.7515.2015.3515.358,413,758
Mar 5, 202515.2515.5515.0015.5515.559,231,097
Mar 4, 202515.2015.3514.8015.3515.356,679,663
Mar 3, 202515.3015.8015.1015.2015.209,940,482
Feb 27, 202515.9016.1015.3015.4015.4012,136,572
Feb 26, 202516.4017.0015.8515.8515.8518,544,203
Feb 25, 202517.1017.2516.3016.5016.5015,920,633
Feb 24, 202518.1518.1517.0017.1017.1043,966,716
Feb 21, 202515.1016.6015.1016.6016.6014,785,258
Feb 20, 202515.3515.3515.0515.1015.102,344,225
Feb 19, 202515.1515.2514.9015.1015.103,076,764
Feb 18, 202515.6015.6015.0515.0515.054,396,261
Feb 17, 202515.3015.8515.1015.4515.459,084,214
Feb 14, 202515.0515.4514.9015.0015.005,862,841
Feb 13, 202515.0015.5014.8014.9514.956,610,171
Feb 12, 202514.6015.1014.5014.8514.856,993,290
Feb 11, 202514.4014.7514.3514.5014.503,828,324
Feb 10, 202514.2514.5014.0514.2014.202,034,431
Feb 7, 202514.3014.4014.0514.2514.251,887,355
Feb 6, 202514.3014.6014.2014.3014.303,812,197
Feb 5, 202514.1014.4014.0514.1514.151,875,876
Feb 4, 202513.9514.3513.8013.9513.952,663,800
Feb 3, 202513.6514.1013.4013.8513.853,554,394
Jan 22, 202513.8013.8013.5513.6513.651,853,440
Jan 21, 202513.9013.9013.6513.6513.651,499,147
Jan 20, 202514.0514.1013.6513.9013.902,323,498
Jan 17, 202514.1014.2013.8013.8013.801,756,278
Jan 16, 202514.4014.4014.0014.1014.103,544,979
Jan 15, 202513.7014.7013.5514.3514.356,193,655
Jan 14, 202513.3013.6513.1013.6513.652,984,588
Jan 13, 202513.9514.1013.1013.1513.155,609,386
Jan 10, 202513.7513.9513.6513.7513.752,607,001
Jan 9, 202514.4014.4513.8013.8013.806,794,946
Jan 8, 202514.4214.5714.2314.3214.323,452,743
Jan 7, 202514.8615.2014.3714.3714.375,092,527
Jan 6, 202515.4015.5414.7614.7614.766,300,768
Jan 3, 202515.8316.8614.9615.1515.1539,600,279
Jan 2, 202514.8616.0814.6215.8815.8826,176,627
Dec 31, 202414.4714.6614.0814.6214.625,505,549
Dec 30, 202414.1015.0514.1014.6014.608,527,503
Dec 27, 202414.0514.1013.9013.9513.95853,554
Dec 26, 202414.1014.2513.9014.0514.05805,009
Dec 25, 202414.0514.2013.9514.1014.10819,869
Dec 24, 202414.1014.3013.9014.0014.001,625,140
Dec 23, 202413.8014.1513.8014.0014.002,749,003
Dec 20, 202413.9514.1513.6513.6513.651,569,816
Dec 19, 202413.9014.0013.6513.8513.851,828,062
Dec 18, 202414.0014.2513.8514.0014.002,107,040
Dec 17, 202413.8514.0513.7013.9513.951,927,334
Dec 16, 202414.1014.4013.7513.7513.752,715,844
Dec 13, 202414.6015.1013.9513.9513.957,610,547
Dec 12, 202414.6014.7514.4514.5014.501,493,892
Dec 11, 202414.6014.8514.3514.3514.351,330,347
Dec 10, 202414.8514.9014.4514.5014.501,999,412
Dec 9, 202414.8514.9014.6014.6014.601,111,322
Dec 6, 202414.6514.9014.6514.7514.751,268,005
Dec 5, 202414.9015.1514.6014.6514.652,538,310
Dec 4, 202415.1515.2014.8014.8514.851,583,108
Dec 3, 202415.3015.4014.8515.0015.003,240,282
Dec 2, 202414.6015.3014.6014.9514.954,356,101
Nov 29, 202414.3014.5514.2514.4014.401,240,086
Nov 28, 202414.5014.6514.0514.2514.252,181,742
Nov 27, 202415.1515.1514.4514.5014.502,471,198
Nov 26, 202415.1515.3015.0015.0515.051,817,412
Nov 25, 202414.9515.4514.9515.1015.103,116,308
Nov 22, 202415.0515.1514.7014.8014.801,211,800
Nov 21, 202414.5015.0014.5014.8014.802,654,001
Nov 20, 202414.5014.5014.5014.5014.502,422,329
Nov 19, 202414.7014.8514.6514.7014.701,561,091
Nov 18, 202415.0015.0514.7014.7014.701,131,030
Nov 15, 202414.6515.3014.6515.0015.002,892,500
Nov 14, 202415.1515.1514.6014.6514.651,861,201
Nov 13, 202415.0015.2514.8015.0015.001,967,992
Nov 12, 202415.5015.7014.7015.0015.004,985,272
Nov 11, 202415.0015.1014.8015.0015.001,237,090
Nov 8, 202415.3015.3514.9014.9514.951,626,030
Nov 7, 202415.1015.4515.1015.1015.101,920,000
Nov 6, 202415.0015.2014.8014.9514.951,774,345
Nov 5, 202414.8515.0514.7514.8014.801,326,000
Nov 4, 202415.2515.3514.8014.8014.802,155,500
Nov 1, 202414.7515.3014.5015.2515.253,273,946
Oct 30, 202414.5514.8514.5014.7514.753,495,530
Oct 29, 202414.9514.9514.5014.6014.603,005,335
Oct 28, 202415.0515.1014.7514.9514.953,035,481
Oct 25, 202415.2515.2514.8514.9014.902,646,456
Oct 24, 202415.5015.5015.0015.0515.053,845,126
Oct 23, 202415.5515.7015.4515.5015.502,682,703
Oct 22, 202415.6515.6515.3515.4515.451,500,688
Oct 21, 202415.6015.6515.3515.6515.651,430,820
Oct 18, 202415.8015.8015.4015.5015.501,725,600
Oct 17, 202415.8015.9515.6015.7515.751,720,201
Oct 16, 202415.6515.7015.4015.7015.701,873,000
Oct 15, 202416.0016.2515.6515.6515.653,838,483
Oct 14, 202415.6015.9015.5015.8015.804,807,786
Oct 11, 202415.7515.9515.2015.2515.255,723,687
Oct 9, 202416.2016.3015.2015.3515.3513,984,689
Oct 8, 202416.6016.6016.0016.4016.406,124,149
Oct 7, 202416.7016.8516.5516.5516.553,591,566
Oct 4, 202416.9516.9516.5016.7016.703,890,209
Oct 1, 202417.0017.0016.7016.9516.953,120,844
Sep 30, 202417.1017.1016.8016.8516.852,737,001
Sep 27, 202417.0517.3016.9017.2017.203,633,526
Sep 26, 202417.2517.2516.8016.8516.853,069,000
Sep 25, 202417.0017.5016.9017.0017.005,052,782
Sep 24, 202416.9517.1016.6016.6516.656,879,397
Sep 23, 202417.1017.1016.5516.8516.859,825,494
Sep 20, 202418.5518.6017.3517.5017.5017,055,449
Sep 19, 202418.8519.2018.7019.1519.153,573,889
Sep 18, 202418.9518.9518.6518.6518.652,247,051
Sep 16, 202418.5018.8518.4518.7018.703,066,097
Sep 13, 202418.2518.8518.2518.5018.504,070,234
Sep 12, 202417.9518.2017.8018.1018.102,333,899
Sep 11, 202417.7517.9517.5017.7017.705,039,000
Sep 10, 202418.7018.7517.5517.7517.758,881,536
Sep 9, 202418.0018.5018.0018.4018.404,249,147
Sep 6, 202419.0519.0518.5518.5518.553,578,111
Sep 5, 202419.0519.4018.5518.8018.806,455,693
Sep 4, 202419.0019.4518.3518.8018.809,573,380
Sep 3, 202420.2520.6519.8019.8019.807,328,402
Sep 2, 202420.5521.1520.0020.0020.0010,310,259
Aug 30, 202420.0520.6019.8020.3520.3512,857,262
Aug 29, 202419.6020.6519.4019.9519.9513,847,210
Aug 28, 202419.3519.8019.2019.5019.507,309,852
Aug 27, 202419.3019.4518.9519.3519.357,465,554
Aug 26, 202420.2520.4019.3519.3519.359,349,388
Aug 23, 202420.6520.6519.9520.1020.109,590,200
Aug 22, 202420.8021.2520.3520.7520.7512,141,878
Aug 21, 202421.0021.4520.3020.7520.7511,420,569
Aug 20, 202421.2521.3520.7021.0021.0012,771,520
Aug 19, 202420.7021.3020.1521.0521.0515,016,772
Aug 16, 202419.9521.3019.6520.5020.5021,444,054
Aug 15, 202419.5019.9519.2019.5519.556,302,282
Aug 14, 202419.9020.0019.4019.5019.506,833,439
Aug 13, 202419.9020.0019.4519.5519.555,405,421
Aug 12, 202420.1020.4019.7519.8519.8510,164,276
Aug 9, 202419.6020.2019.3519.4519.4511,688,070
Aug 8, 202419.2519.4518.4018.9018.909,691,606
Aug 7, 202418.1019.8018.1019.3519.3513,704,440
Aug 6, 202419.8019.8517.5018.0518.0523,567,611
Aug 5, 202421.2521.3019.4019.4019.4020,866,063
Aug 2, 202422.2523.0521.2521.5521.5583,400,528
Aug 1, 202420.8522.8520.7522.8522.8541,781,856
Jul 31, 202421.1521.4020.6520.8020.8013,722,945
Jul 30, 202420.9021.1020.1021.1021.1018,215,906
Jul 29, 202420.5021.2520.3520.7520.7518,954,584
Jul 26, 202420.0020.6519.5520.3520.357,798,672
Jul 23, 202419.9520.9019.9520.3520.3514,135,042
Jul 22, 202420.1520.3518.9019.5519.5516,849,040
Jul 19, 202421.2021.9020.0020.5020.5031,057,911
Jul 18, 202421.1521.8020.6021.0521.0530,753,402
Jul 17, 202421.1521.6520.9521.1021.1023,302,831
Jul 16, 202420.3521.8020.3521.0021.0040,999,573
Jul 15, 202420.2520.9019.7020.3520.3529,970,172
Jul 12, 202421.4521.7019.7519.8019.8066,134,100
Jul 11, 202420.0521.4520.0021.4521.4529,232,520
Jul 10, 202419.1019.9018.9519.5019.5011,670,476
Jul 9, 202419.3519.4018.6518.9018.905,872,767
Jul 8, 202419.0519.7518.9019.2519.258,904,768
Jul 5, 202419.1019.2518.9018.9018.904,069,922
Jul 4, 202419.0019.0518.7518.9518.953,147,426
Jul 3, 202418.6519.0518.5018.7518.753,311,577
Jul 2, 202419.0019.1018.5018.5018.503,207,059
Jul 1, 202418.9019.3018.7018.8518.853,949,153
Jun 28, 202418.5019.2518.3518.7018.703,942,855
Jun 27, 202418.8018.8018.4018.4518.454,533,553
Jun 26, 202419.0519.2018.7518.7518.753,145,655
Jun 25, 202419.0519.2018.6518.9018.904,141,354
Jun 24, 202419.1519.3519.0019.0019.004,254,572
Jun 21, 202419.2019.4019.0519.0519.053,683,648
Jun 20, 202419.3019.4519.0519.1519.154,238,697
Jun 19, 202419.6519.8519.1519.2519.256,569,815
Jun 18, 202419.5019.6519.3519.5519.553,283,837
Jun 17, 202419.5519.7019.2019.3519.355,168,549
Jun 14, 202419.7020.5019.5519.5519.5512,518,616
Jun 13, 202419.8520.0019.4519.5519.556,066,449
Jun 12, 202420.1520.2519.4019.8519.8510,921,177
Jun 11, 202421.0021.6520.1520.1520.1556,588,836
Jun 7, 202418.8020.7518.7520.7520.7527,412,561
Jun 6, 202419.0019.2018.5018.9018.905,187,712
Jun 5, 202419.3519.8018.8018.9018.906,720,016
Jun 4, 202419.3519.6519.0019.1019.105,161,743
Jun 3, 202419.9020.0519.2019.3519.358,842,116
May 31, 202420.2020.4519.6519.7519.7519,244,962
May 30, 202419.0520.4519.0519.7019.7029,610,022
May 29, 202419.0019.5018.8019.1019.108,957,924
May 28, 202418.2519.3018.0518.8518.8512,037,341
May 27, 202418.0018.3017.9018.1018.103,884,855
May 24, 202417.8018.2017.7518.0018.003,890,369
May 23, 202418.4518.4517.8018.0518.057,829,612
May 22, 202418.4018.6018.2018.4518.455,949,432
May 21, 202418.6018.6518.2018.4018.406,735,488
May 20, 202419.0519.2518.6518.6518.655,763,279
May 17, 202419.2019.4518.9518.9518.954,698,998
May 16, 202418.9519.3518.9019.0519.055,916,293
May 15, 202418.9019.1518.8018.8518.853,888,680

Related Tickers

1442.TW Advancetek Enterprise Co.,Ltd.
68.60
+0.15%
 
2540.TW JSL Construction & Development Co., Ltd.
75.50
-0.92%
 
5213.TWO YeaShin International Development Co., Ltd.
33.35
-0.60%
 
1456.TW I-Hwa Industrial Co.,Ltd
13.90
+0.72%
 
2528.TW Crowell Development Corp.
37.60
-1.83%
 
2348.TW Hi-Yes International Co., Ltd.
127.00
+0.40%
 
9902.TW Tidehold Development Co., Ltd.
15.05
-2.27%
 
3266.TW Sunty Development Co., LTD
15.60
-2.50%
 
2530.TW Delpha Construction Co.,Ltd.
33.95
+0.59%
 
2509.TW Chainqui Construction Development Co., Ltd.
14.75
-1.01%