Sun Yad Construction Co.,Ltd (TPE:1316)
Taiwan
· Delayed Price · Currency is TWD 11.25
+0.05 (0.45%)
Apr 29, 2026, 1:30 PM CST
TPE:1316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.15 | 11.30 | 11.15 | 11.25 | 11.25 | 0.45% | 1,575,424 |
| Apr 28, 2026 | 10.90 | 11.25 | 10.90 | 11.20 | 11.20 | 2.75% | 2,091,647 |
| Apr 27, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | -1.80% | 2,855,300 |
| Apr 24, 2026 | 11.50 | 11.50 | 11.05 | 11.10 | 11.10 | -3.06% | 2,897,963 |
| Apr 23, 2026 | 11.75 | 11.85 | 11.20 | 11.45 | 11.45 | -2.14% | 3,200,571 |
| Apr 22, 2026 | 11.95 | 12.00 | 11.65 | 11.70 | 11.70 | -1.68% | 3,173,487 |
| Apr 21, 2026 | 11.95 | 12.00 | 11.75 | 11.90 | 11.90 | - | 2,409,845 |
| Apr 20, 2026 | 12.10 | 12.10 | 11.85 | 11.90 | 11.90 | -0.83% | 2,202,768 |
| Apr 17, 2026 | 12.25 | 12.45 | 11.95 | 12.00 | 12.00 | -1.64% | 2,609,644 |
| Apr 16, 2026 | 12.25 | 12.45 | 12.15 | 12.20 | 12.20 | - | 2,135,335 |
| Apr 15, 2026 | 12.15 | 12.25 | 12.10 | 12.20 | 12.20 | 1.24% | 1,387,470 |
| Apr 14, 2026 | 12.15 | 12.25 | 12.05 | 12.05 | 12.05 | - | 1,590,509 |
| Apr 13, 2026 | 12.05 | 12.15 | 12.00 | 12.05 | 12.05 | -0.82% | 871,107 |
| Apr 10, 2026 | 12.20 | 12.35 | 12.05 | 12.15 | 12.15 | 0.83% | 1,368,348 |
| Apr 9, 2026 | 12.20 | 12.25 | 12.00 | 12.05 | 12.05 | -0.82% | 1,049,647 |
| Apr 8, 2026 | 12.10 | 12.30 | 12.10 | 12.15 | 12.15 | 0.41% | 1,256,569 |
| Apr 7, 2026 | 12.15 | 12.15 | 11.95 | 12.10 | 12.10 | 0.41% | 983,360 |
| Apr 2, 2026 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -1.23% | 968,239 |
| Apr 1, 2026 | 12.20 | 12.30 | 12.05 | 12.20 | 12.20 | 1.67% | 1,170,106 |
| Mar 31, 2026 | 12.25 | 12.35 | 11.95 | 12.00 | 12.00 | -2.04% | 1,828,340 |
| Mar 30, 2026 | 12.15 | 12.40 | 12.05 | 12.25 | 12.25 | 0.82% | 1,689,584 |
| Mar 27, 2026 | 12.10 | 12.25 | 12.10 | 12.15 | 12.15 | -1.62% | 1,158,421 |
| Mar 26, 2026 | 12.65 | 12.65 | 12.30 | 12.35 | 12.35 | -1.59% | 922,768 |
| Mar 25, 2026 | 12.45 | 12.60 | 12.30 | 12.55 | 12.55 | 2.03% | 1,493,561 |
| Mar 24, 2026 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | - | 1,772,159 |
| Mar 23, 2026 | 12.40 | 12.65 | 12.25 | 12.30 | 12.30 | -3.15% | 2,088,299 |
| Mar 20, 2026 | 13.00 | 13.15 | 12.70 | 12.70 | 12.70 | 0.40% | 1,939,767 |
| Mar 19, 2026 | 12.80 | 12.95 | 12.65 | 12.65 | 12.65 | -1.94% | 1,872,097 |
| Mar 18, 2026 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | -0.77% | 1,419,573 |
| Mar 17, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | 0.39% | 1,563,321 |
| Mar 16, 2026 | 12.80 | 13.10 | 12.80 | 12.95 | 12.95 | 1.17% | 1,309,187 |
| Mar 13, 2026 | 12.85 | 12.90 | 12.75 | 12.80 | 12.80 | -1.16% | 1,105,951 |
| Mar 12, 2026 | 13.00 | 13.15 | 12.95 | 12.95 | 12.95 | -0.77% | 1,157,876 |
| Mar 11, 2026 | 13.00 | 13.20 | 13.00 | 13.05 | 13.05 | 1.56% | 1,102,807 |
| Mar 10, 2026 | 12.80 | 12.95 | 12.75 | 12.85 | 12.85 | 2.39% | 1,421,628 |
| Mar 9, 2026 | 12.65 | 12.70 | 12.30 | 12.55 | 12.55 | -4.92% | 2,498,584 |
| Mar 6, 2026 | 13.00 | 13.25 | 12.90 | 13.20 | 13.20 | 1.54% | 1,292,874 |
| Mar 5, 2026 | 13.00 | 13.05 | 12.85 | 13.00 | 13.00 | 2.36% | 1,959,924 |
| Mar 4, 2026 | 13.30 | 13.30 | 12.70 | 12.70 | 12.70 | -4.51% | 3,707,902 |
| Mar 3, 2026 | 13.45 | 13.55 | 13.15 | 13.30 | 13.30 | -0.75% | 2,494,695 |
| Mar 2, 2026 | 13.10 | 13.60 | 13.10 | 13.40 | 13.40 | -1.83% | 2,387,038 |
| Feb 26, 2026 | 13.90 | 13.90 | 13.60 | 13.65 | 13.65 | -1.44% | 2,567,471 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | -1.07% | 1,810,570 |
| Feb 24, 2026 | 14.00 | 14.25 | 13.95 | 14.00 | 14.00 | -0.36% | 1,953,781 |
| Feb 23, 2026 | 13.90 | 14.10 | 13.75 | 14.05 | 14.05 | 1.08% | 2,059,641 |
| Feb 11, 2026 | 13.75 | 14.00 | 13.60 | 13.90 | 13.90 | 2.21% | 2,445,611 |
| Feb 10, 2026 | 13.45 | 13.65 | 13.30 | 13.60 | 13.60 | 1.87% | 1,750,592 |
| Feb 9, 2026 | 13.80 | 13.85 | 13.25 | 13.35 | 13.35 | -2.20% | 3,054,842 |
| Feb 6, 2026 | 13.80 | 13.80 | 13.50 | 13.65 | 13.65 | -2.15% | 2,637,963 |
| Feb 5, 2026 | 14.00 | 14.45 | 13.95 | 13.95 | 13.95 | -1.06% | 2,535,635 |
| Feb 4, 2026 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 2.92% | 1,945,918 |
| Feb 3, 2026 | 13.90 | 13.95 | 13.60 | 13.70 | 13.70 | - | 1,686,760 |
| Feb 2, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -1.44% | 1,788,626 |
| Jan 30, 2026 | 14.15 | 14.15 | 13.85 | 13.90 | 13.90 | -1.07% | 2,559,502 |
| Jan 29, 2026 | 14.30 | 14.40 | 14.00 | 14.05 | 14.05 | -1.06% | 2,410,529 |
| Jan 28, 2026 | 14.20 | 14.35 | 13.85 | 14.20 | 14.20 | 0.35% | 3,398,614 |
| Jan 27, 2026 | 14.40 | 14.50 | 14.05 | 14.15 | 14.15 | -1.05% | 2,843,661 |
| Jan 26, 2026 | 14.20 | 14.40 | 14.15 | 14.30 | 14.30 | 1.06% | 1,671,825 |
| Jan 23, 2026 | 14.25 | 14.35 | 14.15 | 14.15 | 14.15 | - | 1,981,947 |
| Jan 22, 2026 | 14.25 | 14.35 | 14.15 | 14.15 | 14.15 | - | 1,941,157 |
| Jan 21, 2026 | 14.35 | 14.45 | 14.15 | 14.15 | 14.15 | -1.74% | 2,929,883 |
| Jan 20, 2026 | 14.45 | 14.65 | 14.40 | 14.40 | 14.40 | -0.35% | 2,682,803 |
| Jan 19, 2026 | 14.25 | 14.60 | 14.20 | 14.45 | 14.45 | 1.40% | 4,270,820 |
| Jan 16, 2026 | 14.70 | 14.70 | 14.25 | 14.25 | 14.25 | -3.06% | 5,327,070 |
| Jan 15, 2026 | 14.95 | 14.95 | 14.50 | 14.70 | 14.70 | -1.34% | 2,772,933 |
| Jan 14, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.41% | 3,165,572 |
| Jan 13, 2026 | 14.90 | 15.00 | 14.45 | 14.55 | 14.55 | -0.34% | 3,278,895 |
| Jan 12, 2026 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | - | 2,947,069 |
| Jan 9, 2026 | 14.95 | 15.15 | 14.20 | 14.60 | 14.60 | -1.68% | 5,204,028 |
| Jan 8, 2026 | 14.70 | 14.95 | 14.65 | 14.85 | 14.85 | 1.02% | 3,437,530 |
| Jan 7, 2026 | 14.40 | 14.70 | 14.35 | 14.70 | 14.70 | 2.08% | 2,308,665 |
| Jan 6, 2026 | 14.65 | 14.75 | 14.35 | 14.40 | 14.40 | -1.03% | 3,743,719 |
| Jan 5, 2026 | 14.90 | 14.95 | 14.45 | 14.55 | 14.55 | -2.35% | 3,521,276 |
| Jan 2, 2026 | 15.30 | 15.35 | 14.90 | 14.90 | 14.90 | -2.61% | 3,258,900 |
| Dec 31, 2025 | 15.30 | 15.35 | 15.00 | 15.30 | 15.30 | -0.33% | 2,670,733 |
| Dec 30, 2025 | 15.15 | 15.40 | 15.05 | 15.35 | 15.35 | 0.99% | 2,592,980 |
| Dec 29, 2025 | 15.80 | 15.85 | 15.20 | 15.20 | 15.20 | -3.80% | 5,297,681 |
| Dec 26, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -2.47% | 3,791,960 |
| Dec 24, 2025 | 16.45 | 16.50 | 16.10 | 16.20 | 16.20 | -0.92% | 4,352,322 |
| Dec 23, 2025 | 16.25 | 16.50 | 16.10 | 16.35 | 16.35 | 1.55% | 5,488,590 |
| Dec 22, 2025 | 16.60 | 16.75 | 15.90 | 16.10 | 16.10 | -1.83% | 7,957,423 |
| Dec 19, 2025 | 15.70 | 16.90 | 15.65 | 16.40 | 16.40 | 5.13% | 16,071,914 |
| Dec 18, 2025 | 15.40 | 15.65 | 15.30 | 15.60 | 15.60 | 1.30% | 3,026,612 |
| Dec 17, 2025 | 15.25 | 15.50 | 15.25 | 15.40 | 15.40 | 1.65% | 1,847,769 |
| Dec 16, 2025 | 15.20 | 15.30 | 14.95 | 15.15 | 15.15 | -0.98% | 1,286,347 |
| Dec 15, 2025 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 0.99% | 1,136,248 |
| Dec 12, 2025 | 15.60 | 15.60 | 15.10 | 15.15 | 15.15 | -2.26% | 1,955,712 |
| Dec 11, 2025 | 15.70 | 15.80 | 15.25 | 15.50 | 15.50 | 2.65% | 4,027,767 |
| Dec 10, 2025 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -0.98% | 1,480,112 |
| Dec 9, 2025 | 15.10 | 15.35 | 15.00 | 15.25 | 15.25 | 1.33% | 2,171,274 |
| Dec 8, 2025 | 15.35 | 15.35 | 14.85 | 15.05 | 15.05 | -0.66% | 2,636,447 |
| Dec 5, 2025 | 15.40 | 15.55 | 15.05 | 15.15 | 15.15 | -1.62% | 1,748,502 |
| Dec 4, 2025 | 14.85 | 15.50 | 14.85 | 15.40 | 15.40 | 3.70% | 4,347,958 |
| Dec 3, 2025 | 14.80 | 15.05 | 14.70 | 14.85 | 14.85 | 0.68% | 1,845,801 |
| Dec 2, 2025 | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | -1.01% | 1,630,719 |
| Dec 1, 2025 | 15.15 | 15.30 | 14.80 | 14.90 | 14.90 | -1.65% | 1,124,458 |
| Nov 28, 2025 | 15.30 | 15.35 | 15.10 | 15.15 | 15.15 | -0.66% | 1,724,935 |
| Nov 27, 2025 | 15.50 | 15.70 | 15.10 | 15.25 | 15.25 | -1.29% | 2,855,260 |
| Nov 26, 2025 | 14.60 | 15.45 | 14.60 | 15.45 | 15.45 | 6.19% | 4,157,302 |
| Nov 25, 2025 | 14.55 | 14.70 | 14.45 | 14.55 | 14.55 | 1.39% | 1,421,584 |