Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	27.000	27.100	27.000	27.000	25.416	95,347
2024-05-07	27.050	27.050	27.000	27.050	25.463	73,035
2024-05-06	27.000	27.050	27.000	27.050	25.463	98,513
2024-05-03	26.950	27.050	26.950	26.950	25.369	79,228
2024-05-02	27.100	27.100	26.950	26.950	25.369	122,198
2024-04-30	27.050	27.100	27.000	27.100	25.510	42,188
2024-04-29	26.850	27.150	26.850	27.050	25.463	189,602
2024-04-26	26.700	26.950	26.700	26.900	25.322	33,368
2024-04-25	26.950	26.950	26.800	26.850	25.275	105,255
2024-04-24	26.900	27.000	26.850	26.950	25.369	126,166
2024-04-23	26.850	26.950	26.850	26.950	25.369	33,400
2024-04-22	27.000	27.000	26.850	26.850	25.275	49,111
2024-04-19	26.750	26.800	26.700	26.800	25.228	166,583
2024-04-18	26.800	26.800	26.700	26.750	25.181	66,102
2024-04-17	26.850	26.850	26.650	26.700	25.134	271,344
2024-04-16	27.100	27.100	26.800	26.900	25.322	150,548
2024-04-15	27.150	27.150	27.050	27.100	25.510	100,132
2024-04-12	27.200	27.200	27.100	27.150	25.557	92,805
2024-04-11	27.300	27.300	27.050	27.200	25.604	155,104
2024-04-10	27.400	27.400	27.200	27.300	25.698	171,503
2024-04-09	27.450	27.450	27.200	27.300	25.698	105,338
2024-04-08	27.500	27.500	27.200	27.250	25.651	193,420
2024-04-03	27.400	27.500	27.350	27.500	25.887	108,211
2024-04-02	27.700	27.700	27.250	27.450	25.840	200,130
2024-04-01	27.500	27.700	27.450	27.700	26.075	304,070
2024-03-29	27.000	27.450	27.000	27.450	25.840	202,000
2024-03-28	26.800	26.950	26.750	26.950	25.369	232,638
2024-03-27	26.750	26.800	26.600	26.800	25.228	340,008
2024-03-26	26.800	26.800	26.600	26.650	25.086	725,135
2024-03-25	27.000	27.000	26.850	26.900	25.322	279,734
2024-03-22	27.250	27.250	26.950	27.000	25.416	869,179
2024-03-21	27.350	27.400	27.250	27.250	25.651	284,537
2024-03-20	27.250	27.350	27.200	27.300	25.698	235,393
2024-03-19	27.300	27.300	27.100	27.250	25.651	588,923
2024-03-18	27.800	27.800	27.100	27.300	25.698	830,758
2024-03-15	29.300	29.350	27.350	27.800	26.169	1,833,069
2024-03-14	29.700	29.750	29.650	29.700	27.958	56,494
2024-03-13	29.650	29.750	29.600	29.650	27.910	156,381
2024-03-12	29.650	29.700	29.600	29.700	27.958	68,174
2024-03-11	29.650	29.750	29.600	29.650	27.910	83,336
2024-03-08	29.750	29.750	29.500	29.650	27.910	166,275
2024-03-07	29.800	29.850	29.700	29.800	28.052	83,885
2024-03-06	29.750	29.800	29.750	29.800	28.052	57,755
2024-03-05	29.700	29.850	29.700	29.750	28.005	61,551
2024-03-04	29.850	29.850	29.650	29.750	28.005	165,546
2024-03-01	29.850	29.900	29.800	29.850	28.099	81,038
2024-02-29	29.750	29.800	29.650	29.800	28.052	131,299
2024-02-27	29.700	29.800	29.700	29.800	28.052	59,375
2024-02-26	29.700	29.800	29.700	29.750	28.005	93,782
2024-02-23	29.850	29.850	29.650	29.650	27.910	234,530
2024-02-22	29.850	29.950	29.800	29.950	28.193	207,045
2024-02-21	29.950	30.000	29.850	29.900	28.146	95,638
2024-02-20	29.950	29.950	29.850	29.950	28.193	93,465
2024-02-19	29.900	29.950	29.850	29.950	28.193	93,709
2024-02-16	29.700	29.900	29.700	29.850	28.099	66,371
2024-02-15	29.800	29.850	29.700	29.850	28.099	110,157
2024-02-05	29.850	29.900	29.750	29.800	28.052	50,107
2024-02-02	29.800	29.850	29.650	29.850	28.099	59,004
2024-02-01	29.800	29.900	29.700	29.900	28.146	64,273
2024-01-31	29.800	29.850	29.750	29.800	28.052	23,028

← NewerPage 11 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.