Sanitar Co., Ltd. - 1817.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.7	38.65	38.65	38.8	38.65	22,152
December 03, 2025	38.35	38.5	38.5	38.65	38.35	16,000
December 02, 2025	38.3	38.3	38.3	38.6	38	98,193
December 01, 2025	38.25	38.3	38.3	38.45	38.25	21,360
November 28, 2025	38.8	38.5	38.5	38.8	38.25	117,109
November 27, 2025	38.55	38.55	38.55	38.55	38.35	39,438
November 26, 2025	38.5	38.45	38.45	38.8	38.4	152,153
November 25, 2025	38.5	38.4	38.4	38.85	38.4	52,202
November 24, 2025	38.7	38.65	38.65	38.85	38.5	32,134
November 21, 2025	38.2	38.3	38.3	38.35	38.2	11,374
November 20, 2025	38.5	38.45	38.45	38.6	38.3	19,407
November 19, 2025	38.55	38.45	38.45	38.85	38.4	25,578
November 18, 2025	38.75	38.85	38.85	39.1	38.1	119,614
November 17, 2025	39.2	38.75	38.75	39.2	38.65	52,176
November 14, 2025	39.55	39.2	39.2	39.55	39.15	41,257
November 13, 2025	39.25	39.6	39.6	39.6	39.2	38,010
November 12, 2025	39.3	39.25	39.25	39.3	39.2	33,651
November 11, 2025	39	39.2	39.2	39.85	39	112,032
November 10, 2025	38.8	39	39	39.2	38.8	134,167
November 07, 2025	38.25	38.15	38.15	38.25	38.15	14,352
November 06, 2025	38.1	38.3	38.3	38.3	38.05	36,362
November 05, 2025	38.25	38.1	38.1	38.8	38.05	36,979
November 04, 2025	38.8	38.3	38.3	38.8	38.1	36,691
November 03, 2025	38.25	38.75	38.75	39.3	38.2	100,150
October 31, 2025	38.15	38.15	38.15	38.4	38.05	39,011
October 30, 2025	38.25	38.15	38.15	38.25	38.1	47,462
October 29, 2025	38.3	38.25	38.25	38.4	38.25	35,326
October 28, 2025	38.95	38.35	38.35	38.95	38.3	41,654
October 27, 2025	38.65	38.4	38.4	38.75	38.4	49,826
October 23, 2025	38.6	38.55	38.55	38.75	38.55	17,189
October 22, 2025	38.55	38.55	38.55	38.65	38.55	26,713
October 21, 2025	38.65	38.55	38.55	38.7	38.5	46,423
October 20, 2025	38.5	38.5	38.5	38.6	38.45	25,123
October 17, 2025	39.1	38.7	38.7	39.1	38.55	6,160
October 16, 2025	38.5	38.5	38.5	38.6	38.45	53,156
October 15, 2025	38.65	38.5	38.5	38.7	38.5	41,210
October 14, 2025	38.8	38.65	38.65	39	38.5	78,342
October 13, 2025	38.85	38.8	38.8	38.9	38.7	19,527
October 09, 2025	39	38.85	38.85	39.05	38.8	42,222
October 08, 2025	39	39.1	39.1	39.1	38.9	12,641
October 07, 2025	38.95	38.9	38.9	39.1	38.8	29,198
October 03, 2025	39.05	38.9	38.9	39.35	38.85	28,290
October 02, 2025	39.1	39.05	39.05	39.3	38.95	57,446
October 01, 2025	39.8	39.05	39.05	39.8	39	65,260
September 30, 2025	39.4	39.4	39.4	39.85	39.35	15,282
September 29, 2025	39.4	39.4	39.4	39.4	39.4	0
September 26, 2025	40.1	39.4	39.4	40.1	39.3	36,302
September 25, 2025	39.5	39.3	39.3	39.6	39.3	24,068
September 24, 2025	39.15	39.4	39.4	39.85	39.15	34,462
September 23, 2025	39.35	39.1	39.1	39.35	39.1	13,024
September 22, 2025	39.3	39.45	39.45	40	39.3	32,714
September 19, 2025	40.15	39.85	39.85	40.15	39.2	45,634
September 18, 2025	39.05	39	39	39.2	38.95	17,400
September 17, 2025	39.3	39	39	39.3	39	24,000
September 16, 2025	39.3	39.2	39.2	39.3	39.1	17,000
September 15, 2025	38.7	39	39	39.05	38.7	16,000
September 12, 2025	38.65	38.8	38.8	38.9	38.6	33,150
September 11, 2025	39.05	38.65	38.65	39.05	38.65	47,911
September 10, 2025	39.4	39.15	39.15	39.6	39.15	50,454
September 09, 2025	39.6	39.4	39.4	39.6	39.25	29,720

Sanitar Co., Ltd. (1817.TW) TAI