Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.500	14.500	14.350	14.450	14.131	189,137
2025-07-29	14.700	14.700	14.400	14.500	14.180	126,122
2025-07-28	14.700	14.700	14.650	14.700	14.376	55,006
2025-07-25	14.550	14.800	14.550	14.700	14.376	124,691
2025-07-24	14.550	14.550	14.500	14.550	14.229	24,112
2025-07-23	14.400	14.550	14.400	14.550	14.229	37,206
2025-07-22	14.500	14.500	14.400	14.450	14.131	71,023
2025-07-21	14.550	14.550	14.500	14.550	14.229	47,012
2025-07-18	14.600	14.650	14.550	14.550	14.229	95,000
2025-07-17	14.600	14.700	14.600	14.600	14.278	81,013
2025-07-16	14.550	14.650	14.500	14.600	14.278	16,166
2025-07-15	14.550	14.600	14.500	14.500	14.180	88,103
2025-07-14	14.600	14.650	14.500	14.500	14.180	81,064
2025-07-11	14.700	14.700	14.600	14.600	14.278	75,105
2025-07-10	14.800	14.800	14.750	14.800	14.474	43,054
2025-07-09	14.900	15.000	14.900	14.900	14.278	63,021
2025-07-08	14.850	15.000	14.850	15.000	14.374	40,414
2025-07-07	15.000	15.000	14.900	15.000	14.374	51,201
2025-07-04	15.250	15.250	15.000	15.100	14.470	38,756
2025-07-03	14.850	15.300	14.850	15.300	14.661	90,509
2025-07-02	14.900	14.950	14.850	14.900	14.278	80,210
2025-07-01	14.800	14.950	14.750	14.900	14.278	85,900
2025-06-30	15.050	15.050	14.600	14.750	14.134	131,071
2025-06-27	15.150	15.200	14.900	15.050	14.422	85,012
2025-06-26	15.100	15.250	14.950	15.100	14.470	185,299
2025-06-25	15.200	15.250	15.050	15.100	14.470	47,509
2025-06-24	14.950	15.300	14.950	15.300	14.661	31,342
2025-06-23	15.050	15.050	14.700	14.900	14.278	63,137
2025-06-20	15.250	15.300	15.000	15.000	14.374	142,109
2025-06-19	15.350	15.500	15.200	15.350	14.709	65,310
2025-06-18	15.400	15.500	15.300	15.500	14.853	37,040
2025-06-17	15.400	15.450	15.400	15.450	14.805	44,043
2025-06-16	15.400	15.450	15.200	15.400	14.757	51,251
2025-06-13	15.500	15.500	15.350	15.350	14.709	103,061
2025-06-12	15.500	15.700	15.350	15.500	14.853	96,348
2025-06-11	15.450	15.500	15.400	15.400	14.757	50,500
2025-06-10	15.400	15.500	15.400	15.450	14.805	62,563
2025-06-09	15.450	15.450	15.350	15.450	14.805	41,331
2025-06-06	15.400	15.750	15.400	15.450	14.805	77,363
2025-06-05	15.400	15.400	15.350	15.350	14.709	18,511
2025-06-04	15.350	15.400	15.200	15.400	14.757	52,061
2025-06-03	15.500	15.500	15.350	15.350	14.709	22,059
2025-06-02	15.500	15.500	15.300	15.350	14.709	33,288
2025-05-29	15.550	15.600	15.500	15.600	14.949	47,214
2025-05-28	15.700	15.850	15.550	15.600	14.949	58,205
2025-05-27	15.650	15.750	15.600	15.700	15.045	44,303
2025-05-26	15.600	15.750	15.600	15.650	14.997	45,115
2025-05-23	15.600	15.650	15.500	15.500	14.853	96,122
2025-05-22	15.550	15.700	15.500	15.600	14.949	85,025
2025-05-21	15.450	15.700	15.450	15.700	15.045	140,338
2025-05-20	15.100	15.450	15.100	15.450	14.805	41,373
2025-05-19	15.400	15.450	15.050	15.100	14.470	151,276
2025-05-16	15.900	16.300	15.400	15.400	14.757	196,999
2025-05-15	16.000	16.000	15.900	15.900	15.236	41,003
2025-05-14	16.150	16.200	16.000	16.050	15.380	56,538
2025-05-13	16.100	16.100	16.000	16.050	15.380	39,318
2025-05-12	15.950	16.050	15.950	16.000	15.332	82,112
2025-05-09	15.800	15.950	15.750	15.950	15.284	47,214
2025-05-08	15.750	15.850	15.700	15.800	15.140	10,168
2025-05-07	15.700	15.750	15.700	15.750	15.093	23,156

← NewerPage 6 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.