Shan-Loong Transportation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	22.300	22.300	20.450	20.750	19.884	480,402
2024-08-02	22.650	22.650	22.250	22.350	21.417	179,041
2024-08-01	22.600	22.700	22.350	22.650	21.704	183,091
2024-07-31	22.650	22.650	22.100	22.250	21.321	354,543
2024-07-30	22.950	22.950	22.450	22.650	21.704	289,501
2024-07-29	23.200	23.300	22.950	22.950	21.992	283,050
2024-07-26	23.500	23.500	23.000	23.200	22.231	438,046
2024-07-23	23.500	23.650	23.500	23.550	22.567	80,313
2024-07-22	23.700	23.700	23.500	23.550	22.567	159,030
2024-07-19	23.750	23.750	23.650	23.700	22.711	233,012
2024-07-18	23.700	23.700	23.650	23.700	22.711	138,223
2024-07-17	23.700	23.750	23.650	23.650	22.663	171,426
2024-07-16	23.800	23.800	23.650	23.700	22.711	180,063
2024-07-15	24.000	24.000	23.750	23.800	22.806	262,218
2024-07-12	23.850	23.900	23.800	23.900	22.902	144,016
2024-07-11	23.950	23.950	23.650	23.850	22.854	451,642
2024-07-10	24.150	24.200	24.050	24.100	23.094	177,130
2024-07-09	24.500	24.500	24.250	24.350	22.921	266,350
2024-07-08	24.450	24.500	24.400	24.400	22.968	167,057
2024-07-05	24.400	24.500	24.350	24.450	23.016	271,007
2024-07-04	24.250	24.400	24.200	24.400	22.968	295,370
2024-07-03	24.300	24.300	24.200	24.200	22.780	197,112
2024-07-02	24.250	24.400	24.200	24.300	22.874	140,055
2024-07-01	24.450	24.450	24.250	24.450	23.016	147,148
2024-06-28	24.450	24.550	24.350	24.450	23.016	210,411
2024-06-27	24.400	24.450	24.250	24.450	23.016	112,379
2024-06-26	24.750	24.750	24.350	24.500	23.063	304,695
2024-06-25	24.900	24.900	24.600	24.800	23.345	111,060
2024-06-24	24.800	24.900	24.700	24.750	23.298	167,110
2024-06-21	24.400	24.900	24.300	24.900	23.439	238,377
2024-06-20	24.500	24.500	24.200	24.400	22.968	413,051
2024-06-19	24.350	24.700	24.350	24.500	23.063	537,003
2024-06-18	24.100	24.450	24.100	24.350	22.921	581,568
2024-06-17	24.700	24.700	24.000	24.100	22.686	810,207
2024-06-14	25.100	25.100	24.600	24.700	23.251	685,320
2024-06-13	25.450	25.500	25.000	25.100	23.627	505,059
2024-06-12	25.600	25.600	25.400	25.550	24.051	238,291
2024-06-11	25.700	25.700	25.600	25.600	24.098	96,054
2024-06-07	25.700	25.750	25.600	25.700	24.192	72,142
2024-06-06	25.800	25.800	25.550	25.650	24.145	257,119
2024-06-05	25.750	25.750	25.650	25.700	24.192	177,288
2024-06-04	25.800	25.800	25.650	25.750	24.239	185,004
2024-06-03	25.700	25.750	25.700	25.750	24.239	177,170
2024-05-31	25.700	25.800	25.700	25.700	24.192	91,001
2024-05-30	25.800	25.800	25.650	25.700	24.192	186,611
2024-05-29	25.700	25.900	25.650	25.800	24.286	258,324
2024-05-28	25.800	25.900	25.650	25.800	24.286	470,925
2024-05-27	26.150	26.150	25.900	25.950	24.428	462,503
2024-05-24	26.300	26.400	26.100	26.150	24.616	386,322
2024-05-23	26.700	26.700	26.300	26.350	24.804	644,530
2024-05-22	26.800	26.800	26.600	26.700	25.134	543,962
2024-05-21	26.900	26.900	26.750	26.800	25.228	134,056
2024-05-20	26.900	26.900	26.750	26.900	25.322	123,298
2024-05-17	26.900	26.900	26.700	26.900	25.322	165,053
2024-05-16	26.900	26.900	26.800	26.900	25.322	224,467
2024-05-15	26.800	26.900	26.750	26.900	25.322	249,424
2024-05-14	26.900	26.950	26.900	26.950	25.369	86,004
2024-05-13	26.950	27.000	26.900	26.900	25.322	141,654
2024-05-10	26.950	27.000	26.900	26.950	25.369	81,580
2024-05-09	27.000	27.050	26.950	26.950	25.369	69,256

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.3000 TWD
2025-07-10	0.3000 TWD
2024-07-10	0.4300 TWD
2023-08-02	1.6000 TWD
2022-06-17	2.5000 TWD
2021-07-23	2.2000 TWD
2020-06-29	1.8000 TWD
2019-07-15	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.