Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.200	14.400	14.050	14.200	13.887	296,358
2026-04-28	14.500	14.500	14.100	14.200	13.887	400,032
2026-04-27	14.650	14.650	14.000	14.500	14.180	666,157
2026-04-24	15.000	15.100	14.600	14.650	14.327	329,101
2026-04-23	15.150	15.200	14.650	14.850	14.522	742,175
2026-04-22	15.200	15.300	15.100	15.100	14.767	378,503
2026-04-21	15.300	15.300	15.000	15.050	14.718	618,407
2026-04-20	15.500	15.500	15.100	15.100	14.767	532,741
2026-04-17	15.450	15.750	15.250	15.450	15.109	585,286
2026-04-16	15.900	15.900	15.450	15.450	15.109	698,192
2026-04-15	16.250	16.250	15.700	15.950	15.598	644,244
2026-04-14	16.400	16.400	15.800	16.050	15.696	648,414
2026-04-13	15.850	16.550	15.850	16.400	16.038	1,031,915
2026-04-10	15.650	15.950	15.400	15.500	15.158	679,122
2026-04-09	15.500	15.650	15.300	15.500	15.158	617,431
2026-04-08	15.700	15.800	15.000	15.400	15.060	1,220,088
2026-04-07	16.500	16.500	15.800	15.950	15.598	878,256
2026-04-02	16.350	16.650	16.150	16.250	15.892	1,351,680
2026-04-01	16.700	16.950	16.250	16.800	16.429	1,095,655
2026-03-31	18.300	18.300	16.550	17.000	16.625	1,993,618
2026-03-30	18.250	18.850	18.000	18.150	17.750	3,165,782
2026-03-27	17.600	19.000	17.300	17.300	16.918	2,909,763
2026-03-26	16.600	18.000	16.500	17.300	16.918	2,225,151
2026-03-25	17.000	17.200	16.350	16.650	16.283	1,890,103
2026-03-24	17.550	19.750	17.550	17.800	17.407	4,379,942
2026-03-23	18.700	19.700	18.700	19.500	19.070	2,452,356
2026-03-20	18.000	18.250	18.000	18.050	17.652	1,891,771
2026-03-19	17.000	17.350	17.000	17.350	16.967	1,681,363
2026-03-18	16.700	16.700	15.500	15.800	15.452	1,112,947
2026-03-17	17.900	17.900	16.550	16.700	16.332	1,338,897
2026-03-16	17.600	18.150	17.600	17.850	17.456	983,793
2026-03-13	18.400	18.800	17.500	17.550	17.163	2,449,501
2026-03-12	17.500	19.000	17.500	18.200	17.799	3,435,928
2026-03-11	19.400	19.400	19.400	19.400	18.972	660,287
2026-03-10	23.700	23.700	21.550	21.550	21.075	2,733,919
2026-03-09	23.900	23.900	23.900	23.900	23.373	6,387,574
2026-03-06	21.750	21.750	21.750	21.750	21.270	2,228,451
2026-03-05	19.800	19.800	19.800	19.800	19.363	3,250,179
2026-03-04	18.000	18.000	18.000	18.000	17.603	779,261
2026-03-03	16.400	16.400	16.400	16.400	16.038	835,591
2026-03-02	14.900	14.950	14.900	14.950	14.620	864,944
2026-02-26	13.550	13.700	13.500	13.600	13.300	114,034
2026-02-25	13.600	13.600	13.350	13.500	13.202	400,279
2026-02-24	13.850	13.900	13.500	13.550	13.251	303,105
2026-02-23	13.700	13.750	13.600	13.750	13.447	93,254
2026-02-11	13.550	13.800	13.500	13.700	13.398	97,606
2026-02-10	13.850	13.850	13.500	13.650	13.349	91,627
2026-02-09	13.800	13.800	13.700	13.750	13.447	41,477
2026-02-06	13.750	13.800	13.600	13.700	13.398	54,750
2026-02-05	13.600	13.750	13.600	13.700	13.398	52,008
2026-02-04	13.400	13.900	13.400	13.600	13.300	50,005
2026-02-03	13.500	13.650	13.500	13.500	13.202	49,028
2026-02-02	13.550	13.550	13.450	13.500	13.202	70,006
2026-01-30	13.900	13.900	13.500	13.700	13.398	94,094
2026-01-29	13.900	13.900	13.750	13.850	13.545	59,273
2026-01-28	13.950	13.950	13.700	13.850	13.545	71,317
2026-01-27	13.750	13.900	13.700	13.900	13.593	80,951
2026-01-26	13.650	13.700	13.600	13.650	13.349	93,078
2026-01-23	13.650	13.750	13.550	13.650	13.349	95,049
2026-01-22	13.700	13.750	13.650	13.700	13.398	78,010

← NewerPage 3 of 5 · 244 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.