Taiwan - Delayed Quote TWD

Sanitar Co., Ltd. (1817.TW)

Compare
41.35 0.00 (0.00%)
At close: 1:23:50 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 41.35 41.55 41.30 41.35 41.35 33,109
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
Apr 15, 2024 37.25 37.60 37.00 37.55 35.85 300,328
Apr 12, 2024 37.55 37.75 37.00 37.25 35.56 196,000
Apr 11, 2024 38.05 38.15 37.30 37.35 35.66 313,100
Apr 10, 2024 38.55 38.60 37.70 38.05 36.33 328,000
Apr 9, 2024 37.55 38.20 37.35 38.20 36.47 321,000
Apr 8, 2024 37.30 37.55 37.30 37.55 35.85 110,000
Apr 3, 2024 37.30 37.40 37.25 37.30 35.61 111,000
Apr 2, 2024 37.55 37.60 37.25 37.30 35.61 320,150
Apr 1, 2024 37.95 38.00 37.35 37.50 35.80 177,200
Mar 29, 2024 37.75 37.90 37.40 37.55 35.85 180,000
Mar 28, 2024 38.10 38.10 37.60 37.65 35.95 85,000
Mar 27, 2024 37.50 38.10 37.50 38.10 36.37 39,000
Mar 26, 2024 37.65 37.85 37.45 37.45 35.75 81,111
Mar 25, 2024 37.90 38.05 37.65 37.65 35.95 154,055
Mar 22, 2024 38.55 38.85 37.85 37.85 36.14 137,225
Mar 21, 2024 38.15 38.35 38.05 38.20 36.47 137,117
Mar 20, 2024 37.90 38.20 37.90 38.00 36.28 118,939
Mar 19, 2024 37.75 37.80 37.70 37.70 35.99 58,428
Mar 18, 2024 37.80 37.80 37.50 37.75 36.04 36,027
Mar 15, 2024 37.70 37.70 37.50 37.55 35.85 33,000
Mar 14, 2024 37.80 37.80 37.50 37.65 35.95 43,081
Mar 13, 2024 37.85 37.85 37.60 37.60 35.90 35,000
Mar 12, 2024 37.55 37.80 37.55 37.70 35.99 36,000
Mar 11, 2024 37.00 37.70 37.00 37.55 35.85 63,000
Mar 8, 2024 37.70 37.80 37.10 37.20 35.52 313,433
Mar 7, 2024 38.00 38.10 37.85 38.00 36.28 97,000
Mar 6, 2024 37.90 38.15 37.90 38.00 36.28 175,000
Mar 5, 2024 38.20 38.20 37.85 37.90 36.18 86,026
Mar 4, 2024 37.80 38.25 37.80 38.10 36.37 162,248
Mar 1, 2024 37.90 38.00 37.70 37.95 36.23 75,000
Feb 29, 2024 37.95 38.10 37.85 37.85 36.14 155,004
Feb 27, 2024 37.40 38.10 37.40 37.80 36.09 396,024
Feb 26, 2024 37.20 37.20 36.95 37.00 35.32 33,000
Feb 23, 2024 37.05 37.10 37.05 37.05 35.37 22,000
Feb 22, 2024 37.05 37.10 36.90 37.05 35.37 31,000
Feb 21, 2024 37.00 37.00 36.30 36.70 35.04 132,020
Feb 20, 2024 37.15 37.15 36.95 37.00 35.32 60,000
Feb 19, 2024 36.80 37.20 36.80 37.10 35.42 68,270
Feb 16, 2024 36.70 36.90 36.70 36.80 35.13 52,000
Feb 15, 2024 36.45 36.85 36.30 36.70 35.04 30,000
Feb 5, 2024 36.30 36.50 36.30 36.45 34.80 23,000
Feb 2, 2024 36.60 36.65 36.30 36.45 34.80 42,000
Feb 1, 2024 36.80 36.85 36.50 36.60 34.94 5,000
Jan 31, 2024 36.50 36.55 36.40 36.40 34.75 11,000
Jan 30, 2024 36.55 36.90 36.50 36.50 34.85 10,000
Jan 29, 2024 36.40 36.70 36.35 36.55 34.89 13,000
Jan 26, 2024 36.50 36.50 36.40 36.50 34.85 5,000
Jan 25, 2024 36.50 36.70 36.50 36.50 34.85 30,000
Jan 24, 2024 36.45 36.50 36.45 36.45 34.80 11,201
Jan 23, 2024 36.40 36.40 36.30 36.30 34.66 12,200
Jan 22, 2024 36.65 36.65 36.10 36.40 34.75 27,000
Jan 19, 2024 36.60 36.65 36.30 36.50 34.85 28,005
Jan 18, 2024 36.35 36.45 36.35 36.45 34.80 14,000
Jan 17, 2024 36.40 36.50 36.30 36.35 34.70 53,000
Jan 16, 2024 36.65 36.65 36.50 36.50 34.85 55,000
Jan 15, 2024 36.75 36.80 36.65 36.65 34.99 27,050
Jan 12, 2024 36.90 36.90 36.85 36.85 35.18 31,000
Jan 11, 2024 36.90 36.90 36.85 36.90 35.23 43,000
Jan 10, 2024 36.85 36.90 36.80 36.85 35.18 25,132
Jan 9, 2024 36.85 37.05 36.80 36.90 35.23 71,000
Jan 8, 2024 36.70 36.80 36.55 36.65 34.99 54,000

Related Tickers

6790.TW Yuen Foong Yu Consumer Products Co., Ltd.
40.35
-0.12%
 
1737.TW Taiyen Biotech Co., Ltd.
32.15
+0.16%
 
1903.TW Shihlin Paper Corporation
51.40
0.00%
 
1730.TW Farcent Enterprise Co.,Ltd
53.90
-0.19%
 
6523.TWO Dr. Wu Skincare Co., Ltd.
151.00
+0.33%
 
1732.TW Mao Bao Inc.
30.65
+6.24%
 
4137.TW Chlitina Holding Limited
112.50
+1.35%
 
6671.TW San Neng Group Holdings Co., LTD.
41.45
-0.84%
 
4190.TW Jourdeness Group Limited
44.45
-0.56%
 
9919.TW KNH Enterprise Co., Ltd.
20.55
+9.60%