Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	29.800	29.800	29.750	29.800	28.052	36,405
2024-01-29	29.700	29.800	29.700	29.750	28.005	54,032
2024-01-26	29.600	29.700	29.600	29.700	27.958	46,174
2024-01-25	29.700	29.750	29.650	29.650	27.910	36,103
2024-01-24	29.600	29.750	29.600	29.650	27.910	123,129
2024-01-23	29.550	29.600	29.550	29.600	27.863	60,062
2024-01-22	29.550	29.550	29.500	29.550	27.816	77,234
2024-01-19	29.450	29.600	29.450	29.550	27.816	34,181
2024-01-18	29.600	29.600	29.450	29.600	27.863	191,019
2024-01-17	29.750	29.800	29.550	29.600	27.863	295,022
2024-01-16	29.850	29.850	29.750	29.750	28.005	112,414
2024-01-15	29.900	29.950	29.850	29.850	28.099	47,130
2024-01-12	29.850	29.950	29.850	29.900	28.146	51,006
2024-01-11	29.950	29.950	29.850	29.900	28.146	73,456
2024-01-10	30.000	30.000	29.900	29.950	28.193	42,004
2024-01-09	30.050	30.050	29.950	30.000	28.240	68,111
2024-01-08	29.900	30.050	29.850	30.050	28.287	145,340
2024-01-05	29.850	29.950	29.800	29.900	28.146	57,215
2024-01-04	29.950	29.950	29.850	29.850	28.099	96,200
2024-01-03	30.050	30.050	29.900	29.900	28.146	53,332
2024-01-02	30.000	30.000	29.950	29.950	28.193	66,186
2023-12-29	29.800	30.000	29.800	30.000	28.240	140,170
2023-12-28	29.800	29.850	29.800	29.850	28.099	99,950
2023-12-27	29.800	29.850	29.800	29.850	28.099	66,371
2023-12-26	29.750	29.850	29.700	29.800	28.052	134,736
2023-12-25	29.850	29.850	29.700	29.750	28.005	267,256
2023-12-22	29.900	29.950	29.800	29.850	28.099	282,902
2023-12-21	29.950	30.000	29.850	29.900	28.146	117,151
2023-12-20	30.000	30.000	29.850	29.950	28.193	194,172
2023-12-19	30.000	30.000	29.850	30.000	28.240	235,004
2023-12-18	30.000	30.000	29.900	29.900	28.146	197,288
2023-12-15	29.900	30.000	29.850	30.000	28.240	280,457
2023-12-14	30.000	30.000	29.800	29.900	28.146	785,796
2023-12-13	30.200	30.300	29.950	29.950	28.193	660,889
2023-12-12	30.350	30.350	30.150	30.200	28.428	168,260
2023-12-11	30.400	30.500	30.200	30.200	28.428	391,256
2023-12-08	30.350	30.450	30.350	30.450	28.664	110,145
2023-12-07	30.500	30.500	30.350	30.350	28.569	151,503
2023-12-06	30.550	30.550	30.400	30.400	28.616	228,525
2023-12-05	30.650	30.650	30.400	30.500	28.711	618,142
2023-12-04	30.650	30.650	30.500	30.650	28.852	142,295
2023-12-01	30.700	30.750	30.600	30.650	28.852	484,007
2023-11-30	30.650	30.700	30.650	30.650	28.852	246,103
2023-11-29	30.700	30.800	30.600	30.650	28.852	248,104
2023-11-28	30.600	30.700	30.600	30.700	28.899	523,141
2023-11-27	30.500	30.600	30.500	30.500	28.711	267,004
2023-11-24	30.600	30.650	30.550	30.650	28.852	240,312
2023-11-23	30.700	30.700	30.500	30.600	28.805	496,008
2023-11-22	30.600	30.600	30.500	30.550	28.758	255,412
2023-11-21	30.450	30.650	30.400	30.600	28.805	715,482
2023-11-20	30.450	30.500	30.400	30.450	28.664	483,557
2023-11-17	30.400	30.450	30.350	30.450	28.664	69,272
2023-11-16	30.350	30.450	30.350	30.400	28.616	79,059
2023-11-15	30.400	30.400	30.250	30.350	28.569	191,364
2023-11-14	30.400	30.400	30.300	30.350	28.569	150,205
2023-11-13	30.550	30.600	30.400	30.400	28.616	284,655
2023-11-10	30.700	30.700	30.700	30.700	28.899	33,515
2023-11-09	30.650	30.700	30.600	30.700	28.899	61,393
2023-11-08	30.450	30.600	30.400	30.550	28.758	354,399
2023-11-07	30.400	30.650	30.400	30.450	28.664	137,210

← NewerPage 12 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.