Sanyang Motor Co., Ltd. (TPE:2206)
Taiwan
· Delayed Price · Currency is TWD 61.40
+0.10 (0.16%)
At close: Dec 5, 2025
Sanyang Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.40 | 61.60 | 61.20 | 61.40 | 61.40 | 0.16% | 308,507 |
| Dec 4, 2025 | 61.00 | 61.40 | 61.00 | 61.30 | 61.30 | 0.49% | 260,171 |
| Dec 3, 2025 | 62.00 | 62.10 | 60.90 | 61.00 | 61.00 | -1.29% | 625,393 |
| Dec 2, 2025 | 62.10 | 62.40 | 61.80 | 61.80 | 61.80 | - | 266,337 |
| Dec 1, 2025 | 61.70 | 62.30 | 61.60 | 61.80 | 61.80 | -0.48% | 218,733 |
| Nov 28, 2025 | 62.50 | 62.70 | 62.00 | 62.10 | 62.10 | -0.64% | 389,323 |
| Nov 27, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.32% | 442,130 |
| Nov 26, 2025 | 61.70 | 62.30 | 61.70 | 62.30 | 62.30 | 0.97% | 441,372 |
| Nov 25, 2025 | 62.50 | 62.50 | 61.50 | 61.70 | 61.70 | -0.64% | 325,995 |
| Nov 24, 2025 | 61.20 | 62.20 | 61.20 | 62.10 | 62.10 | 2.14% | 689,524 |
| Nov 21, 2025 | 61.40 | 61.70 | 60.60 | 60.80 | 60.80 | -0.65% | 495,459 |
| Nov 20, 2025 | 61.40 | 61.70 | 61.20 | 61.20 | 61.20 | 0.33% | 342,675 |
| Nov 19, 2025 | 61.90 | 61.90 | 61.00 | 61.00 | 61.00 | -0.33% | 360,713 |
| Nov 18, 2025 | 62.50 | 62.50 | 61.20 | 61.20 | 61.20 | -2.55% | 933,555 |
| Nov 17, 2025 | 63.40 | 64.60 | 62.80 | 62.80 | 62.80 | -0.95% | 1,243,783 |
| Nov 14, 2025 | 62.40 | 63.90 | 62.30 | 63.40 | 63.40 | 4.11% | 2,566,409 |
| Nov 13, 2025 | 61.50 | 61.50 | 60.90 | 60.90 | 60.90 | -0.16% | 295,745 |
| Nov 12, 2025 | 61.20 | 61.80 | 61.00 | 61.00 | 61.00 | 0.33% | 453,930 |
| Nov 11, 2025 | 60.70 | 61.30 | 60.50 | 60.80 | 60.80 | 0.33% | 391,664 |
| Nov 10, 2025 | 61.40 | 61.40 | 60.60 | 60.60 | 60.60 | -1.46% | 529,857 |
| Nov 7, 2025 | 61.50 | 62.10 | 61.20 | 61.50 | 61.50 | -0.49% | 344,259 |
| Nov 6, 2025 | 61.20 | 62.00 | 60.80 | 61.80 | 61.80 | 1.81% | 760,568 |
| Nov 5, 2025 | 60.30 | 60.90 | 59.60 | 60.70 | 60.70 | 0.50% | 703,637 |
| Nov 4, 2025 | 60.30 | 60.90 | 60.20 | 60.40 | 60.40 | 0.17% | 672,466 |
| Nov 3, 2025 | 60.40 | 60.70 | 60.20 | 60.30 | 60.30 | -0.17% | 573,816 |
| Oct 31, 2025 | 61.00 | 61.00 | 60.20 | 60.40 | 60.40 | -0.17% | 705,571 |
| Oct 30, 2025 | 60.50 | 60.90 | 60.30 | 60.50 | 60.50 | - | 488,031 |
| Oct 29, 2025 | 60.90 | 61.00 | 60.50 | 60.50 | 60.50 | -0.66% | 631,915 |
| Oct 28, 2025 | 61.50 | 61.50 | 60.70 | 60.90 | 60.90 | -0.81% | 439,878 |
| Oct 27, 2025 | 62.20 | 62.30 | 61.20 | 61.40 | 61.40 | -0.81% | 580,115 |
| Oct 23, 2025 | 62.30 | 62.30 | 61.60 | 61.90 | 61.90 | - | 353,218 |
| Oct 22, 2025 | 61.30 | 62.00 | 61.00 | 61.90 | 61.90 | 1.81% | 879,607 |
| Oct 21, 2025 | 61.10 | 61.40 | 60.70 | 60.80 | 60.80 | 0.33% | 980,721 |
| Oct 20, 2025 | 61.30 | 61.60 | 60.60 | 60.60 | 60.60 | -0.66% | 690,115 |
| Oct 17, 2025 | 60.60 | 61.60 | 60.40 | 61.00 | 61.00 | 0.66% | 1,173,134 |
| Oct 16, 2025 | 60.40 | 60.80 | 60.30 | 60.60 | 60.60 | 0.33% | 365,006 |
| Oct 15, 2025 | 61.40 | 61.40 | 60.10 | 60.40 | 60.40 | - | 1,342,152 |
| Oct 14, 2025 | 60.80 | 61.10 | 60.40 | 60.40 | 60.40 | -0.66% | 959,828 |
| Oct 13, 2025 | 61.80 | 61.80 | 60.70 | 60.80 | 60.80 | -1.94% | 875,294 |
| Oct 9, 2025 | 62.20 | 62.30 | 61.60 | 62.00 | 62.00 | -0.32% | 969,552 |
| Oct 8, 2025 | 63.00 | 63.00 | 61.90 | 62.20 | 62.20 | -0.96% | 425,202 |
| Oct 7, 2025 | 61.80 | 63.00 | 61.70 | 62.80 | 62.80 | 1.62% | 569,049 |
| Oct 3, 2025 | 62.60 | 62.60 | 61.80 | 61.80 | 61.80 | -0.64% | 723,682 |
| Oct 2, 2025 | 62.30 | 62.50 | 61.90 | 62.20 | 62.20 | 0.32% | 428,400 |
| Oct 1, 2025 | 62.30 | 62.70 | 62.00 | 62.00 | 62.00 | -0.32% | 400,809 |
| Sep 30, 2025 | 63.40 | 63.40 | 62.20 | 62.20 | 62.20 | -0.16% | 471,719 |
| Sep 26, 2025 | 63.40 | 63.40 | 62.30 | 62.30 | 62.30 | -1.11% | 589,983 |
| Sep 25, 2025 | 62.70 | 63.20 | 62.60 | 63.00 | 63.00 | 1.12% | 411,918 |
| Sep 24, 2025 | 62.30 | 62.90 | 62.30 | 62.30 | 62.30 | 0.16% | 531,168 |
| Sep 23, 2025 | 62.90 | 62.90 | 62.20 | 62.20 | 62.20 | -1.27% | 657,798 |
| Sep 22, 2025 | 63.00 | 63.30 | 62.70 | 63.00 | 63.00 | 0.48% | 347,547 |
| Sep 19, 2025 | 63.90 | 63.90 | 62.70 | 62.70 | 62.70 | -1.88% | 1,308,333 |
| Sep 18, 2025 | 64.60 | 64.70 | 63.80 | 63.90 | 63.90 | -1.24% | 1,020,161 |
| Sep 17, 2025 | 64.40 | 65.00 | 64.10 | 64.70 | 64.70 | 0.47% | 1,047,234 |
| Sep 16, 2025 | 64.20 | 64.90 | 64.00 | 64.40 | 64.40 | 0.63% | 730,342 |
| Sep 15, 2025 | 63.60 | 64.40 | 63.60 | 64.00 | 64.00 | 0.63% | 300,714 |
| Sep 12, 2025 | 64.20 | 64.70 | 63.20 | 63.60 | 63.60 | -0.62% | 951,725 |
| Sep 11, 2025 | 65.70 | 65.80 | 63.60 | 64.00 | 64.00 | -3.32% | 1,659,878 |
| Sep 10, 2025 | 66.50 | 66.90 | 66.10 | 66.20 | 66.20 | -0.75% | 776,601 |
| Sep 9, 2025 | 66.50 | 66.90 | 66.40 | 66.70 | 66.70 | 0.30% | 422,724 |
| Sep 8, 2025 | 66.60 | 67.00 | 66.40 | 66.50 | 66.50 | - | 534,632 |
| Sep 5, 2025 | 66.40 | 66.60 | 66.10 | 66.50 | 66.50 | 0.61% | 390,555 |
| 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 |