Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.350	14.400	14.250	14.250	13.936	46,153
2025-10-23	14.300	14.350	14.300	14.350	14.034	50,501
2025-10-22	14.250	14.300	14.250	14.250	13.936	48,124
2025-10-21	14.250	14.250	14.200	14.200	13.887	36,010
2025-10-20	14.250	14.300	14.200	14.200	13.887	60,062
2025-10-17	14.200	14.350	14.200	14.250	13.936	43,397
2025-10-16	14.200	14.300	14.200	14.200	13.887	31,824
2025-10-15	14.200	14.300	14.150	14.150	13.838	51,005
2025-10-14	14.400	14.400	14.150	14.200	13.887	46,149
2025-10-13	14.200	14.250	14.150	14.200	13.887	62,152
2025-10-09	14.300	14.400	14.200	14.250	13.936	65,012
2025-10-08	14.300	14.350	14.250	14.300	13.985	30,070
2025-10-07	14.250	14.300	14.200	14.300	13.985	57,101
2025-10-03	14.500	14.500	14.250	14.250	13.936	56,179
2025-10-02	14.500	14.500	14.300	14.450	14.131	41,738
2025-10-01	14.450	14.500	14.450	14.450	14.131	44,112
2025-09-30	14.500	14.500	14.400	14.500	14.180	34,083
2025-09-29	14.500	14.500	14.500	14.500	14.180	0
2025-09-26	14.650	14.650	14.450	14.500	14.180	50,001
2025-09-25	14.650	14.800	14.650	14.700	14.376	57,062
2025-09-24	14.550	14.650	14.500	14.650	14.327	57,510
2025-09-23	14.700	14.700	14.450	14.550	14.229	44,999
2025-09-22	14.500	14.800	14.500	14.600	14.278	20,062
2025-09-19	14.650	14.650	14.600	14.650	14.327	45,034
2025-09-18	14.750	14.800	14.650	14.650	14.327	47,204
2025-09-17	14.600	14.850	14.600	14.750	14.425	117,429
2025-09-16	14.550	14.650	14.450	14.650	14.327	78,248
2025-09-15	14.400	14.500	14.400	14.500	14.180	17,082
2025-09-12	14.400	14.400	14.300	14.400	14.082	82,050
2025-09-11	14.500	14.950	14.400	14.400	14.082	113,213
2025-09-10	14.650	14.650	14.550	14.550	14.229	41,122
2025-09-09	14.700	14.700	14.600	14.650	14.327	41,612
2025-09-08	14.850	14.850	14.700	14.800	14.474	144,200
2025-09-05	14.550	14.950	14.550	14.900	14.571	221,294
2025-09-04	14.600	14.600	14.350	14.400	14.082	60,016
2025-09-03	14.200	14.750	14.200	14.400	14.082	87,288
2025-09-02	14.250	14.300	14.250	14.250	13.936	28,104
2025-09-01	14.350	14.350	14.250	14.250	13.936	62,003
2025-08-29	14.300	14.450	14.250	14.350	14.034	54,003
2025-08-28	14.200	14.400	14.200	14.250	13.936	58,022
2025-08-27	14.300	14.300	14.250	14.250	13.936	53,135
2025-08-26	14.200	14.300	14.200	14.250	13.936	56,007
2025-08-25	14.350	14.450	14.300	14.350	14.034	57,025
2025-08-22	14.250	14.300	14.250	14.300	13.985	65,143
2025-08-21	14.200	14.350	14.200	14.250	13.936	66,344
2025-08-20	14.250	14.400	14.150	14.200	13.887	105,708
2025-08-19	14.200	14.450	14.150	14.300	13.985	58,552
2025-08-18	14.300	14.450	14.200	14.250	13.936	120,631
2025-08-15	14.400	14.400	14.200	14.300	13.985	40,046
2025-08-14	14.300	14.350	14.200	14.300	13.985	42,992
2025-08-13	14.300	14.300	14.200	14.300	13.985	74,648
2025-08-12	14.300	14.300	14.200	14.300	13.985	64,003
2025-08-11	14.350	14.350	14.200	14.300	13.985	67,142
2025-08-08	14.350	14.350	14.250	14.350	14.034	56,904
2025-08-07	14.400	14.500	14.350	14.400	14.082	26,113
2025-08-06	14.250	14.400	14.250	14.400	14.082	74,127
2025-08-05	14.350	14.350	14.200	14.250	13.936	98,754
2025-08-04	14.250	14.400	14.200	14.300	13.985	85,706
2025-08-01	14.400	14.400	14.400	14.400	14.082	0
2025-07-31	14.400	14.450	14.300	14.400	14.082	91,322

← NewerPage 5 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.