Taiwan - Delayed Quote TWD

Sanitar Co., Ltd. (1817.TW)

44.80

-0.75

(-1.65%)

At close: 1:30:16 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	45.60	45.70	44.80	44.80	44.80	66,041
Apr 15, 2025	45.25	46.25	45.25	45.55	45.55	97,000
Apr 14, 2025	46.10	47.10	45.00	45.25	45.25	171,055
Apr 11, 2025	47.15	47.15	44.60	46.05	46.05	141,001
Apr 10, 2025	44.85	46.65	44.80	46.60	46.60	265,010
Apr 9, 2025	43.55	43.90	41.95	42.45	42.45	302,000
Apr 8, 2025	43.30	44.35	43.05	43.95	43.95	205,016
Apr 7, 2025	43.00	44.90	43.00	43.30	43.30	507,099
Apr 2, 2025	47.95	48.50	47.75	47.75	47.75	105,083
Apr 1, 2025	48.10	49.10	48.10	48.45	48.45	72,010
Mar 31, 2025	48.00	48.10	47.60	47.65	47.65	137,000
Mar 28, 2025	49.15	49.30	48.60	48.60	48.60	198,008
Mar 27, 2025	48.90	49.50	48.90	49.50	49.50	129,006
Mar 26, 2025	49.45	49.90	48.75	48.75	48.75	165,027
Mar 25, 2025	49.70	50.70	49.30	49.90	49.90	280,000
Mar 24, 2025	49.40	49.80	49.40	49.75	49.75	64,046
Mar 21, 2025	49.00	49.50	49.00	49.50	49.50	96,000
Mar 20, 2025	48.75	49.05	48.65	49.00	49.00	35,000
Mar 19, 2025	48.65	48.70	48.55	48.65	48.65	64,045
Mar 18, 2025	48.25	48.75	48.00	48.60	48.60	192,000
Mar 17, 2025	48.85	49.10	47.55	48.70	48.70	148,000
Mar 14, 2025	48.75	49.10	48.50	49.00	49.00	119,003
Mar 13, 2025	49.20	49.40	48.65	48.75	48.75	88,000
Mar 12, 2025	49.00	49.40	48.20	49.20	49.20	156,030
Mar 11, 2025	48.90	49.00	48.05	49.00	49.00	143,000
Mar 10, 2025	47.80	50.10	47.75	49.25	49.25	252,010
Mar 7, 2025	49.35	49.35	47.75	48.25	48.25	300,103
Mar 6, 2025	50.20	52.80	49.50	49.60	49.60	1,151,000
Mar 5, 2025	46.90	49.10	46.65	48.80	48.80	450,259
Mar 4, 2025	49.70	49.70	46.15	46.15	46.15	606,050
Mar 3, 2025	49.80	50.00	49.80	50.00	50.00	1,170,025
Feb 27, 2025	49.90	49.95	49.85	49.85	49.85	676,000
Feb 26, 2025	49.80	50.00	49.80	49.85	49.85	194,050
Feb 25, 2025	49.95	50.10	49.75	49.90	49.90	216,000
Feb 24, 2025	49.75	50.30	49.75	49.90	49.90	420,052
Feb 21, 2025	49.80	50.00	49.70	49.75	49.75	387,092
Feb 20, 2025	49.45	49.80	49.45	49.75	49.75	449,266
Feb 19, 2025	49.35	49.50	49.35	49.45	49.45	315,092
Feb 18, 2025	49.35	49.50	49.30	49.35	49.35	632,001
Feb 17, 2025	49.35	49.40	49.30	49.35	49.35	564,250
Feb 14, 2025	49.30	49.60	49.30	49.30	49.30	689,813
Feb 13, 2025	49.30	49.45	49.25	49.30	49.30	806,302
Feb 12, 2025	49.35	49.70	49.20	49.30	49.30	1,447,000
Feb 11, 2025	49.85	49.85	49.10	49.35	49.35	4,508,860
Feb 10, 2025	47.85	47.85	47.85	47.85	47.85	450,000
Feb 7, 2025	43.60	43.60	43.15	43.50	43.50	91,000
Feb 6, 2025	42.70	43.70	42.50	43.60	43.60	224,010
Feb 5, 2025	42.45	42.65	42.45	42.55	42.55	59,124
Feb 4, 2025	42.55	42.60	42.30	42.45	42.45	60,000
Feb 3, 2025	42.50	43.15	42.40	42.55	42.55	100,000
Jan 22, 2025	42.85	42.85	42.50	42.65	42.65	70,000
Jan 21, 2025	43.25	43.25	42.70	42.70	42.70	40,050
Jan 20, 2025	43.25	43.80	42.90	43.00	43.00	81,000
Jan 17, 2025	42.65	43.30	42.45	43.25	43.25	183,097
Jan 16, 2025	42.75	43.00	42.55	42.65	42.65	81,010
Jan 15, 2025	42.20	42.65	42.20	42.35	42.35	89,000
Jan 14, 2025	42.50	42.65	42.15	42.20	42.20	37,170
Jan 13, 2025	42.55	43.05	42.25	42.50	42.50	172,010
Jan 10, 2025	43.20	43.25	42.25	42.55	42.55	135,000
Jan 9, 2025	44.50	44.50	42.70	42.70	42.70	627,200
Jan 8, 2025	41.35	41.55	41.30	41.35	41.35	32,300
Jan 7, 2025	41.30	41.70	41.30	41.35	41.35	60,099
Jan 6, 2025	41.25	41.75	41.25	41.40	41.40	32,000
Jan 3, 2025	41.20	41.30	41.20	41.25	41.25	34,000
Jan 2, 2025	41.10	41.25	41.10	41.25	41.25	77,000
Dec 31, 2024	41.20	41.40	41.10	41.20	41.20	59,000
Dec 30, 2024	41.30	41.30	41.10	41.15	41.15	39,160
Dec 27, 2024	41.65	41.65	41.10	41.30	41.30	55,000
Dec 26, 2024	41.10	41.25	41.10	41.10	41.10	46,000
Dec 25, 2024	41.40	41.40	41.00	41.10	41.10	78,000
Dec 24, 2024	41.15	41.40	41.15	41.20	41.20	42,070
Dec 23, 2024	41.00	41.70	41.00	41.25	41.25	65,015
Dec 20, 2024	41.05	41.55	41.05	41.10	41.10	98,144
Dec 19, 2024	41.00	41.10	40.75	40.85	40.85	107,000
Dec 18, 2024	41.25	41.25	41.05	41.10	41.10	105,000
Dec 17, 2024	41.30	41.40	41.15	41.25	41.25	142,000
Dec 16, 2024	41.60	41.85	41.10	41.40	41.40	97,000
Dec 13, 2024	41.95	41.95	41.35	41.60	41.60	109,000
Dec 12, 2024	42.60	42.80	41.80	41.85	41.85	321,100
Dec 11, 2024	43.15	43.15	42.45	42.60	42.60	230,146
Dec 10, 2024	42.90	43.55	41.50	43.15	43.15	585,218
Dec 9, 2024	43.20	45.50	43.20	45.20	45.20	471,136
Dec 6, 2024	42.90	43.45	42.90	43.30	43.30	77,000
Dec 5, 2024	42.60	43.30	42.60	43.20	43.20	209,000
Dec 4, 2024	42.55	43.30	42.45	42.80	42.80	142,001
Dec 3, 2024	42.95	43.50	42.85	42.85	42.85	124,004
Dec 2, 2024	43.20	43.35	42.75	42.90	42.90	160,000
Nov 29, 2024	43.60	43.60	42.90	43.10	43.10	64,137
Nov 28, 2024	43.40	43.65	42.80	43.60	43.60	187,000
Nov 27, 2024	44.35	44.35	43.65	43.65	43.65	124,067
Nov 26, 2024	44.15	44.70	43.90	44.35	44.35	141,000
Nov 25, 2024	43.70	44.50	43.70	44.15	44.15	190,007
Nov 22, 2024	44.00	44.15	43.50	43.65	43.65	214,285
Nov 21, 2024	44.35	44.50	43.65	43.80	43.80	293,219
Nov 20, 2024	44.35	44.35	44.35	44.35	44.35	543,002
Nov 19, 2024	43.10	43.50	42.75	43.30	43.30	442,211
Nov 18, 2024	42.40	43.50	42.40	43.00	43.00	327,039
Nov 15, 2024	42.20	43.05	41.00	42.40	42.40	499,000
Nov 14, 2024	42.65	42.80	42.20	42.20	42.20	270,008
Nov 13, 2024	42.30	42.80	42.30	42.50	42.50	240,226
Nov 12, 2024	42.30	42.65	41.90	42.30	42.30	235,040
Nov 11, 2024	41.90	42.85	41.85	42.30	42.30	436,089
Nov 8, 2024	42.40	42.40	41.45	41.50	41.50	218,237
Nov 7, 2024	41.00	41.15	40.70	41.05	41.05	148,100
Nov 6, 2024	40.25	40.65	40.20	40.55	40.55	61,000
Nov 5, 2024	40.05	40.35	40.05	40.25	40.25	62,000
Nov 4, 2024	40.10	40.35	40.10	40.20	40.20	50,000
Nov 1, 2024	40.05	40.55	40.05	40.30	40.30	95,000
Oct 30, 2024	40.60	40.60	40.30	40.35	40.35	85,256
Oct 29, 2024	40.60	41.00	40.45	40.55	40.55	159,000
Oct 28, 2024	40.70	41.00	40.60	40.90	40.90	95,034
Oct 25, 2024	40.70	41.00	40.65	40.70	40.70	108,188
Oct 24, 2024	40.90	41.10	40.75	40.75	40.75	82,200
Oct 23, 2024	40.95	41.05	40.80	40.85	40.85	102,020
Oct 22, 2024	40.95	41.20	40.80	40.90	40.90	97,000
Oct 21, 2024	41.00	41.30	40.90	40.95	40.95	164,097
Oct 18, 2024	41.45	41.50	41.00	41.00	41.00	244,042
Oct 17, 2024	41.50	41.50	41.35	41.45	41.45	61,000
Oct 16, 2024	41.45	41.65	41.25	41.50	41.50	90,000
Oct 15, 2024	41.10	41.85	41.10	41.45	41.45	147,100
Oct 14, 2024	41.30	41.45	41.00	41.20	41.20	197,000
Oct 11, 2024	41.60	41.90	41.25	41.30	41.30	186,020
Oct 9, 2024	42.05	42.20	41.15	41.55	41.55	257,073
Oct 8, 2024	41.95	42.50	41.95	42.20	42.20	162,019
Oct 7, 2024	42.05	42.35	41.90	41.95	41.95	135,000
Oct 4, 2024	42.30	42.30	41.95	42.00	42.00	96,000
Oct 1, 2024	42.00	42.40	41.95	42.30	42.30	130,003
Sep 30, 2024	42.55	42.55	41.95	42.20	42.20	74,087
Sep 27, 2024	42.15	42.60	41.95	42.55	42.55	238,131
Sep 26, 2024	42.05	42.50	42.00	42.15	42.15	140,000
Sep 25, 2024	42.00	42.40	41.95	42.05	42.05	111,000
Sep 24, 2024	41.20	42.25	40.90	41.95	41.95	314,000
Sep 23, 2024	41.65	42.10	41.25	41.50	41.50	174,197
Sep 20, 2024	42.40	42.60	41.25	41.65	41.65	278,000
Sep 19, 2024	42.35	42.50	42.05	42.40	42.40	120,030
Sep 18, 2024	43.30	43.30	42.15	42.25	42.25	214,110
Sep 16, 2024	42.60	43.45	42.60	43.30	43.30	500,102
Sep 13, 2024	42.95	42.95	42.00	42.25	42.25	406,011
Sep 12, 2024	42.60	42.60	41.50	41.60	41.60	220,120
Sep 11, 2024	41.70	42.35	41.40	42.20	42.20	416,236
Sep 10, 2024	41.70	42.30	41.20	41.30	41.30	357,100
Sep 9, 2024	41.25	41.50	40.80	41.20	41.20	278,003
Sep 6, 2024	41.30	41.30	40.60	41.10	41.10	98,199
Sep 5, 2024	40.35	41.05	40.35	40.80	40.80	178,034
Sep 4, 2024	40.10	40.50	39.30	40.35	40.35	386,130
Sep 3, 2024	41.15	41.20	40.60	40.75	40.75	202,010
Sep 2, 2024	40.75	41.45	40.75	41.15	41.15	143,100
Aug 30, 2024	40.80	41.05	40.65	40.75	40.75	91,000
Aug 29, 2024	40.25	40.80	40.25	40.80	40.80	63,000
Aug 28, 2024	40.65	40.70	40.50	40.60	40.60	27,002
Aug 27, 2024	40.70	40.75	40.50	40.65	40.65	58,011
Aug 26, 2024	41.70	41.70	40.70	40.70	40.70	62,055
Aug 23, 2024	40.60	41.00	40.60	40.95	40.95	105,262
Aug 22, 2024	41.60	41.60	40.25	40.60	40.60	160,000
Aug 21, 2024	41.50	41.50	41.00	41.20	41.20	159,000
Aug 20, 2024	42.15	42.15	41.40	41.45	41.45	143,050
Aug 19, 2024	41.80	42.30	41.45	41.80	41.80	283,008
Aug 16, 2024	40.50	41.60	40.45	41.20	41.20	299,001
Aug 15, 2024	40.50	41.00	40.00	40.40	40.40	196,200
Aug 14, 2024	40.80	40.80	40.50	40.50	40.50	168,000
Aug 13, 2024	40.80	40.90	40.35	40.50	40.50	229,000
Aug 12, 2024	39.75	40.70	39.50	40.30	40.30	524,000
Aug 9, 2024	40.50	40.55	39.25	39.75	39.75	565,060
Aug 8, 2024	40.15	40.20	39.95	40.00	40.00	68,100
Aug 7, 2024	39.80	40.30	39.65	40.20	40.20	123,000
Aug 6, 2024	39.50	40.25	38.45	39.80	39.80	269,002
Aug 5, 2024	41.40	41.40	38.65	39.15	39.15	456,094
Aug 2, 2024	41.35	41.65	40.90	41.55	41.55	254,099
Aug 1, 2024	41.20	41.70	40.95	41.65	41.65	439,330
Jul 31, 2024	40.05	40.85	40.00	40.80	40.80	153,275
Jul 30, 2024	40.00	40.10	39.60	40.05	40.05	71,000
Jul 29, 2024	40.00	40.25	39.60	40.00	40.00	88,000
Jul 26, 2024	39.70	39.95	38.35	39.90	39.90	133,106
Jul 23, 2024	39.70	39.90	39.60	39.80	39.80	35,000
Jul 22, 2024	39.35	39.60	39.05	39.40	39.40	182,137
Jul 19, 2024	40.80	40.80	39.55	40.00	40.00	167,025
Jul 18, 2024	40.80	40.90	40.40	40.80	40.80	153,000
Jul 17, 2024	40.10	41.00	40.00	40.85	40.85	466,500
Jul 16, 2024	40.10	40.10	39.85	40.05	40.05	294,006
Jul 15, 2024	40.05	40.05	39.70	39.85	39.85	129,038
Jul 12, 2024	39.75	39.85	39.50	39.60	39.60	101,000
Jul 11, 2024	39.75	39.95	39.75	39.75	39.75	130,589
Jul 10, 2024	38.60	40.25	38.60	39.75	39.75	670,538
Jul 9, 2024	38.40	38.90	38.20	38.35	38.35	194,010
Jul 8, 2024	38.60	38.80	38.45	38.65	38.65	186,000
Jul 5, 2024	38.60	38.80	38.50	38.65	38.65	134,000
Jul 4, 2024	38.50	38.90	38.45	38.60	38.60	171,000
Jul 3, 2024	1.80 Dividend
Jul 3, 2024	38.50	38.80	38.20	38.40	38.40	551,000
Jul 2, 2024	39.90	40.00	39.75	39.75	37.95	476,320
Jul 1, 2024	40.05	40.05	39.85	39.90	38.09	311,000
Jun 28, 2024	39.95	40.15	39.85	40.10	38.28	269,500
Jun 27, 2024	39.55	40.45	39.55	40.00	38.19	581,040
Jun 26, 2024	39.60	39.85	39.55	39.55	37.76	218,100
Jun 25, 2024	39.75	39.75	39.25	39.60	37.81	252,000
Jun 24, 2024	40.15	40.20	39.80	39.80	38.00	120,200
Jun 21, 2024	39.90	39.95	39.75	39.80	38.00	149,000
Jun 20, 2024	39.70	39.90	39.65	39.85	38.05	168,008
Jun 19, 2024	39.75	39.90	39.65	39.70	37.90	170,000
Jun 18, 2024	39.85	39.95	39.70	39.75	37.95	130,011
Jun 17, 2024	39.85	39.85	39.70	39.80	38.00	162,000
Jun 14, 2024	39.50	40.00	39.50	39.75	37.95	106,220
Jun 13, 2024	39.55	39.55	39.30	39.50	37.71	180,000
Jun 12, 2024	39.65	39.65	39.25	39.35	37.57	182,006
Jun 11, 2024	40.00	40.15	39.60	39.65	37.85	144,037
Jun 7, 2024	39.90	40.15	39.90	40.00	38.19	104,000
Jun 6, 2024	40.40	40.40	39.85	39.85	38.05	155,030
Jun 5, 2024	40.10	40.60	39.80	39.85	38.05	290,000
Jun 4, 2024	39.90	40.65	39.90	40.00	38.19	207,000
Jun 3, 2024	39.50	40.25	39.45	40.20	38.38	354,003
May 31, 2024	39.70	39.90	39.45	39.45	37.66	160,003
May 30, 2024	39.85	40.10	39.70	39.70	37.90	120,200
May 29, 2024	39.50	40.35	39.05	40.10	38.28	509,100
May 28, 2024	39.60	39.70	39.40	39.50	37.71	149,050
May 27, 2024	39.15	40.00	39.05	39.60	37.81	284,815
May 24, 2024	39.10	39.50	39.00	39.15	37.38	145,500
May 23, 2024	39.70	39.70	39.10	39.10	37.33	343,022
May 22, 2024	40.20	40.20	39.55	39.75	37.95	249,020
May 21, 2024	40.75	41.00	39.70	39.95	38.14	457,035
May 20, 2024	39.90	41.20	39.90	40.75	38.90	910,246
May 17, 2024	39.60	40.00	39.35	39.55	37.76	372,000
May 16, 2024	39.40	39.65	39.00	39.60	37.81	437,000
May 15, 2024	39.65	39.90	39.15	39.35	37.57	336,127
May 14, 2024	39.85	40.10	39.60	39.65	37.85	288,000
May 13, 2024	40.25	40.25	39.60	39.70	37.90	362,564
May 10, 2024	39.60	40.40	39.50	40.05	38.24	764,230
May 9, 2024	39.05	39.80	39.05	39.40	37.62	1,198,102
May 8, 2024	38.70	38.70	38.10	38.15	36.42	348,138
May 7, 2024	39.45	39.45	38.20	38.70	36.95	458,000
May 6, 2024	39.05	39.20	38.70	39.20	37.42	310,001
May 3, 2024	39.20	39.65	39.00	39.00	37.23	677,105
May 2, 2024	38.00	39.90	38.00	39.05	37.28	1,306,264
Apr 30, 2024	39.10	39.35	37.60	37.80	36.09	643,000
Apr 29, 2024	37.00	39.60	36.85	38.70	36.95	1,632,216
Apr 26, 2024	36.90	37.00	36.40	36.60	34.94	990,051
Apr 25, 2024	37.10	37.20	36.80	36.80	35.13	210,000
Apr 24, 2024	36.95	37.15	36.90	37.15	35.47	95,050
Apr 23, 2024	36.75	36.95	36.50	36.80	35.13	136,119
Apr 22, 2024	36.70	36.90	36.50	36.50	34.85	244,000
Apr 19, 2024	36.90	37.00	36.45	36.80	35.13	316,407
Apr 18, 2024	36.90	37.40	36.80	36.90	35.23	514,030
Apr 17, 2024	37.05	37.20	36.80	36.95	35.28	465,016
Apr 16, 2024	37.65	37.65	36.80	37.05	35.37	258,000

1737.TW Taiyen Biotech Co., Ltd.

31.30

-0.32%

1730.TW Farcent Enterprise Co.,Ltd

53.00

-0.93%

6790.TW Yuen Foong Yu Consumer Products Co., Ltd.

42.00

-0.71%

1903.TW Shihlin Paper Corporation

45.10

-2.06%

1732.TW Mao Bao Inc.

22.80

-0.44%

4190.TW Jourdeness Group Limited

34.10

-2.01%

4137.TW Chlitina Holding Limited

107.50

-1.83%

6504.TW Nan Liu Enterprise Co., Ltd.

53.20

-0.75%

6666.TW Luo Lih-Fen Holding Co., Ltd.

40.00

-1.23%

8941.TWO Grand Hall Enterprise Co., Ltd.

52.80

-0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sanitar Co., Ltd. (1817.TW)

Related Tickers