Sanitar Co., Ltd. (TPE:1817)
Taiwan
· Delayed Price · Currency is TWD 38.20
-0.55 (-1.42%)
Mar 9, 2026, 1:35 PM CST
Sanitar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.50 | 38.60 | 38.00 | 38.20 | 38.20 | -1.42% | 175,768 |
| Mar 6, 2026 | 38.70 | 39.05 | 38.70 | 38.75 | 38.75 | 0.13% | 41,249 |
| Mar 5, 2026 | 38.70 | 38.80 | 38.65 | 38.70 | 38.70 | 0.13% | 44,681 |
| Mar 4, 2026 | 39.00 | 39.00 | 38.60 | 38.65 | 38.65 | -1.53% | 82,286 |
| Mar 3, 2026 | 39.20 | 40.15 | 39.00 | 39.25 | 39.25 | 0.26% | 52,707 |
| Mar 2, 2026 | 39.20 | 39.20 | 38.70 | 39.15 | 39.15 | 0.38% | 56,024 |
| Feb 26, 2026 | 39.00 | 39.10 | 38.80 | 39.00 | 39.00 | 0.13% | 57,530 |
| Feb 25, 2026 | 38.90 | 38.95 | 38.70 | 38.95 | 38.95 | 0.13% | 66,799 |
| Feb 24, 2026 | 39.10 | 39.15 | 38.90 | 38.90 | 38.90 | -0.51% | 48,564 |
| Feb 23, 2026 | 38.90 | 39.20 | 38.85 | 39.10 | 39.10 | 0.64% | 63,945 |
| Feb 11, 2026 | 38.90 | 38.90 | 38.65 | 38.85 | 38.85 | 0.26% | 52,652 |
| Feb 10, 2026 | 38.55 | 38.75 | 38.50 | 38.75 | 38.75 | 0.39% | 37,813 |
| Feb 9, 2026 | 38.55 | 38.70 | 38.45 | 38.60 | 38.60 | 0.13% | 11,972 |
| Feb 6, 2026 | 38.60 | 38.70 | 38.45 | 38.55 | 38.55 | -0.39% | 31,273 |
| Feb 5, 2026 | 38.30 | 38.75 | 38.30 | 38.70 | 38.70 | -0.13% | 20,512 |
| Feb 4, 2026 | 38.75 | 38.80 | 38.60 | 38.75 | 38.75 | 0.78% | 25,487 |
| Feb 3, 2026 | 38.50 | 38.55 | 38.30 | 38.45 | 38.45 | 0.13% | 59,180 |
| Feb 2, 2026 | 38.50 | 38.50 | 38.40 | 38.40 | 38.40 | -0.26% | 18,245 |
| Jan 30, 2026 | 38.60 | 38.70 | 38.40 | 38.50 | 38.50 | -0.52% | 57,440 |
| Jan 29, 2026 | 38.70 | 38.75 | 38.65 | 38.70 | 38.70 | -0.13% | 25,503 |
| Jan 28, 2026 | 38.95 | 38.95 | 38.65 | 38.75 | 38.75 | -0.51% | 18,720 |
| Jan 27, 2026 | 38.80 | 38.95 | 38.60 | 38.95 | 38.95 | 0.39% | 38,655 |
| Jan 26, 2026 | 38.70 | 38.85 | 38.70 | 38.80 | 38.80 | 0.26% | 78,407 |
| Jan 23, 2026 | 38.60 | 38.70 | 38.60 | 38.70 | 38.70 | 0.52% | 54,095 |
| Jan 22, 2026 | 38.60 | 38.65 | 38.40 | 38.50 | 38.50 | -0.13% | 54,581 |
| Jan 21, 2026 | 38.55 | 38.60 | 38.45 | 38.55 | 38.55 | - | 51,320 |
| Jan 20, 2026 | 38.50 | 38.60 | 38.50 | 38.55 | 38.55 | 0.13% | 26,622 |
| Jan 19, 2026 | 38.55 | 38.70 | 38.50 | 38.50 | 38.50 | -0.13% | 51,726 |
| Jan 16, 2026 | 38.75 | 38.75 | 38.40 | 38.55 | 38.55 | - | 45,578 |
| Jan 15, 2026 | 38.50 | 38.55 | 38.40 | 38.55 | 38.55 | - | 30,936 |
| Jan 14, 2026 | 38.20 | 38.55 | 38.20 | 38.55 | 38.55 | 0.78% | 25,161 |
| Jan 13, 2026 | 38.20 | 38.25 | 38.15 | 38.25 | 38.25 | - | 35,368 |
| Jan 12, 2026 | 38.20 | 38.30 | 38.20 | 38.25 | 38.25 | -0.13% | 29,689 |
| Jan 9, 2026 | 38.20 | 38.30 | 38.20 | 38.30 | 38.30 | - | 17,702 |
| Jan 8, 2026 | 38.35 | 38.35 | 38.30 | 38.30 | 38.30 | 0.13% | 16,593 |
| Jan 7, 2026 | 38.20 | 38.35 | 38.10 | 38.25 | 38.25 | 0.13% | 61,869 |
| Jan 6, 2026 | 38.25 | 38.30 | 38.05 | 38.20 | 38.20 | -0.13% | 59,509 |
| Jan 5, 2026 | 38.30 | 38.50 | 38.20 | 38.25 | 38.25 | -0.52% | 28,474 |
| Jan 2, 2026 | 38.30 | 38.45 | 38.20 | 38.45 | 38.45 | 0.39% | 25,965 |
| Dec 31, 2025 | 38.35 | 38.50 | 38.20 | 38.30 | 38.30 | -0.13% | 37,000 |
| Dec 30, 2025 | 38.50 | 38.50 | 38.35 | 38.35 | 38.35 | -0.39% | 15,235 |
| Dec 29, 2025 | 38.65 | 38.65 | 38.40 | 38.50 | 38.50 | 0.26% | 9,643 |
| Dec 26, 2025 | 38.45 | 38.45 | 38.40 | 38.40 | 38.40 | -0.13% | 6,880 |
| Dec 24, 2025 | 38.40 | 38.55 | 38.35 | 38.45 | 38.45 | 0.39% | 7,025 |
| Dec 23, 2025 | 38.50 | 38.75 | 38.30 | 38.30 | 38.30 | -0.26% | 29,200 |
| Dec 22, 2025 | 38.30 | 38.50 | 38.15 | 38.40 | 38.40 | -0.26% | 28,154 |
| Dec 19, 2025 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | 0.13% | 6,661 |
| Dec 18, 2025 | 38.40 | 38.45 | 38.25 | 38.45 | 38.45 | 0.13% | 22,188 |
| Dec 17, 2025 | 38.35 | 38.45 | 38.30 | 38.40 | 38.40 | 0.26% | 14,206 |
| Dec 16, 2025 | 38.35 | 38.45 | 38.05 | 38.30 | 38.30 | -0.26% | 55,200 |
| Dec 15, 2025 | 38.55 | 38.70 | 38.40 | 38.40 | 38.40 | -0.52% | 15,173 |
| Dec 12, 2025 | 38.80 | 38.80 | 38.45 | 38.60 | 38.60 | 0.13% | 22,539 |
| Dec 11, 2025 | 38.75 | 38.75 | 38.55 | 38.55 | 38.55 | 0.39% | 30,231 |
| Dec 10, 2025 | 38.45 | 38.45 | 38.35 | 38.40 | 38.40 | -0.39% | 32,324 |
| Dec 9, 2025 | 38.60 | 38.60 | 38.45 | 38.55 | 38.55 | -0.13% | 20,291 |
| Dec 8, 2025 | 38.85 | 38.85 | 38.55 | 38.60 | 38.60 | 0.13% | 18,175 |
| Dec 5, 2025 | 38.75 | 38.85 | 38.55 | 38.55 | 38.55 | -0.26% | 22,226 |
| Dec 4, 2025 | 38.70 | 38.80 | 38.65 | 38.65 | 38.65 | 0.39% | 22,152 |
| Dec 3, 2025 | 38.35 | 38.65 | 38.35 | 38.50 | 38.50 | 0.52% | 16,000 |
| Dec 2, 2025 | 38.30 | 38.60 | 38.00 | 38.30 | 38.30 | - | 99,193 |
| Dec 1, 2025 | 38.25 | 38.45 | 38.25 | 38.30 | 38.30 | -0.52% | 21,360 |
| Nov 28, 2025 | 38.80 | 38.80 | 38.25 | 38.50 | 38.50 | -0.13% | 122,159 |
| Nov 27, 2025 | 38.55 | 38.55 | 38.35 | 38.55 | 38.55 | 0.26% | 39,438 |
| Nov 26, 2025 | 38.50 | 38.80 | 38.40 | 38.45 | 38.45 | 0.13% | 152,163 |
| Nov 25, 2025 | 38.50 | 38.85 | 38.40 | 38.40 | 38.40 | -0.65% | 52,202 |
| Nov 24, 2025 | 38.70 | 38.85 | 38.50 | 38.65 | 38.65 | 0.91% | 32,134 |
| Nov 21, 2025 | 38.20 | 38.35 | 38.20 | 38.30 | 38.30 | -0.39% | 11,374 |
| Nov 20, 2025 | 38.50 | 38.60 | 38.30 | 38.45 | 38.45 | - | 19,407 |
| Nov 19, 2025 | 38.55 | 38.85 | 38.40 | 38.45 | 38.45 | -1.03% | 25,578 |
| Nov 18, 2025 | 38.75 | 39.10 | 38.10 | 38.85 | 38.85 | 0.26% | 119,614 |
| Nov 17, 2025 | 39.20 | 39.20 | 38.65 | 38.75 | 38.75 | -1.15% | 52,176 |
| Nov 14, 2025 | 39.55 | 39.55 | 39.15 | 39.20 | 39.20 | -1.01% | 41,257 |
| Nov 13, 2025 | 39.25 | 39.60 | 39.20 | 39.60 | 39.60 | 0.89% | 38,010 |
| Nov 12, 2025 | 39.30 | 39.30 | 39.20 | 39.25 | 39.25 | 0.13% | 33,651 |
| Nov 11, 2025 | 39.00 | 39.85 | 39.00 | 39.20 | 39.20 | 0.51% | 112,032 |
| Nov 10, 2025 | 38.80 | 39.20 | 38.80 | 39.00 | 39.00 | 2.23% | 134,167 |
| Nov 7, 2025 | 38.25 | 38.25 | 38.15 | 38.15 | 38.15 | -0.39% | 15,352 |
| Nov 6, 2025 | 38.10 | 38.30 | 38.05 | 38.30 | 38.30 | 0.52% | 36,362 |
| Nov 5, 2025 | 38.25 | 38.80 | 38.05 | 38.10 | 38.10 | -0.52% | 36,979 |
| Nov 4, 2025 | 38.80 | 38.80 | 38.10 | 38.30 | 38.30 | -1.16% | 36,691 |
| Nov 3, 2025 | 38.25 | 39.30 | 38.20 | 38.75 | 38.75 | 1.57% | 100,150 |
| Oct 31, 2025 | 38.15 | 38.40 | 38.05 | 38.15 | 38.15 | - | 39,011 |
| Oct 30, 2025 | 38.25 | 38.25 | 38.10 | 38.15 | 38.15 | -0.26% | 47,462 |
| Oct 29, 2025 | 38.30 | 38.40 | 38.25 | 38.25 | 38.25 | -0.26% | 35,326 |
| Oct 28, 2025 | 38.95 | 38.95 | 38.30 | 38.35 | 38.35 | -0.13% | 41,654 |
| Oct 27, 2025 | 38.65 | 38.75 | 38.40 | 38.40 | 38.40 | -0.39% | 49,826 |
| Oct 23, 2025 | 38.60 | 38.75 | 38.55 | 38.55 | 38.55 | - | 17,189 |
| Oct 22, 2025 | 38.55 | 38.65 | 38.55 | 38.55 | 38.55 | - | 26,713 |
| Oct 21, 2025 | 38.65 | 38.70 | 38.50 | 38.55 | 38.55 | 0.13% | 46,423 |
| Oct 20, 2025 | 38.50 | 38.60 | 38.45 | 38.50 | 38.50 | -0.52% | 25,123 |
| Oct 17, 2025 | 39.10 | 39.10 | 38.55 | 38.70 | 38.70 | 0.52% | 9,160 |
| Oct 16, 2025 | 38.50 | 38.60 | 38.45 | 38.50 | 38.50 | - | 53,156 |
| Oct 15, 2025 | 38.65 | 38.70 | 38.50 | 38.50 | 38.50 | -0.39% | 41,210 |
| Oct 14, 2025 | 38.80 | 39.00 | 38.50 | 38.65 | 38.65 | -0.39% | 78,342 |
| Oct 13, 2025 | 38.85 | 38.90 | 38.70 | 38.80 | 38.80 | -0.13% | 19,527 |
| Oct 9, 2025 | 39.00 | 39.05 | 38.80 | 38.85 | 38.85 | -0.64% | 42,222 |
| Oct 8, 2025 | 39.00 | 39.10 | 38.90 | 39.10 | 39.10 | 0.51% | 12,641 |
| Oct 7, 2025 | 38.95 | 39.10 | 38.80 | 38.90 | 38.90 | - | 29,198 |
| Oct 3, 2025 | 39.05 | 39.35 | 38.85 | 38.90 | 38.90 | -0.38% | 28,290 |
| Oct 2, 2025 | 39.10 | 39.30 | 38.95 | 39.05 | 39.05 | - | 57,446 |