Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	31.600	31.600	31.500	31.600	29.746	321,017
2023-08-08	31.600	31.600	31.450	31.600	29.746	68,110
2023-08-07	31.400	31.500	31.350	31.500	29.652	128,362
2023-08-04	31.650	31.650	31.400	31.400	29.558	227,207
2023-08-02	31.500	31.800	31.400	31.500	29.652	598,387
2023-08-01	32.950	33.000	32.900	32.950	29.511	420,559
2023-07-31	32.900	32.950	32.850	32.900	29.466	262,264
2023-07-28	32.800	32.900	32.700	32.850	29.421	416,569
2023-07-27	32.800	32.850	32.700	32.800	29.376	346,702
2023-07-26	32.600	32.750	32.600	32.700	29.287	487,570
2023-07-25	32.450	32.600	32.450	32.600	29.197	133,240
2023-07-24	32.400	32.750	32.400	32.500	29.108	92,105
2023-07-21	32.500	32.500	32.400	32.400	29.018	67,149
2023-07-20	32.200	32.550	32.200	32.450	29.063	449,910
2023-07-19	32.100	32.300	32.050	32.150	28.794	184,235
2023-07-18	32.400	32.400	32.100	32.100	28.749	279,571
2023-07-17	32.500	32.500	32.300	32.400	29.018	171,229
2023-07-14	32.500	32.500	32.400	32.500	29.108	165,502
2023-07-13	32.650	32.650	32.450	32.550	29.152	171,172
2023-07-12	32.550	32.650	32.550	32.650	29.242	69,713
2023-07-11	32.550	32.650	32.550	32.550	29.152	27,502
2023-07-10	32.550	32.600	32.500	32.550	29.152	336,339
2023-07-07	32.600	32.650	32.500	32.650	29.242	99,032
2023-07-06	32.950	32.950	32.650	32.800	29.376	100,418
2023-07-05	32.800	32.950	32.800	32.950	29.511	114,519
2023-07-04	32.800	32.850	32.700	32.800	29.376	81,245
2023-07-03	32.650	32.800	32.650	32.750	29.332	102,288
2023-06-30	32.600	32.650	32.550	32.650	29.242	58,025
2023-06-29	32.600	32.650	32.550	32.600	29.197	325,595
2023-06-28	32.600	32.600	32.500	32.550	29.152	357,356
2023-06-27	32.700	32.700	32.500	32.550	29.152	70,114
2023-06-26	32.700	32.700	32.500	32.700	29.287	49,865
2023-06-21	32.500	32.700	32.450	32.700	29.287	91,701
2023-06-20	32.550	32.550	32.500	32.500	29.108	65,187
2023-06-19	32.800	32.800	32.500	32.550	29.152	96,004
2023-06-16	32.550	32.800	32.500	32.700	29.287	150,825
2023-06-15	32.500	32.550	32.450	32.550	29.152	264,517
2023-06-14	32.600	32.650	32.450	32.550	29.152	271,404
2023-06-13	32.650	32.650	32.450	32.550	29.152	165,310
2023-06-12	32.750	32.750	32.600	32.650	29.242	85,211
2023-06-09	32.700	32.700	32.650	32.700	29.287	72,142
2023-06-08	32.700	32.700	32.600	32.650	29.242	73,784
2023-06-07	32.550	32.650	32.550	32.650	29.242	86,277
2023-06-06	32.550	32.600	32.550	32.600	29.197	61,204
2023-06-05	32.450	32.650	32.450	32.550	29.152	108,385
2023-06-02	32.550	32.550	32.400	32.450	29.063	193,405
2023-06-01	32.550	32.600	32.500	32.550	29.152	103,101
2023-05-31	32.500	32.550	32.450	32.550	29.152	41,686
2023-05-30	32.550	32.600	32.450	32.500	29.108	94,444
2023-05-29	32.550	32.600	32.500	32.550	29.152	128,603
2023-05-26	32.700	32.700	32.500	32.550	29.152	313,376
2023-05-25	32.650	32.700	32.600	32.600	29.197	65,504
2023-05-24	32.600	32.700	32.600	32.650	29.242	95,233
2023-05-23	32.550	32.650	32.500	32.600	29.197	79,430
2023-05-22	32.700	32.750	32.500	32.550	29.152	305,422
2023-05-19	32.750	32.900	32.600	32.700	29.287	541,222
2023-05-18	32.400	32.950	32.400	32.750	29.332	327,839
2023-05-17	32.300	32.600	32.300	32.450	29.063	429,999
2023-05-16	32.400	32.400	32.000	32.300	28.929	398,972
2023-05-15	32.500	32.500	32.200	32.400	29.018	346,503

← NewerPage 14 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.