Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.500	15.800	15.500	15.650	14.997	61,101
2025-05-05	15.600	15.650	15.450	15.500	14.853	92,861
2025-05-02	15.600	15.700	15.600	15.600	14.949	28,190
2025-04-30	15.500	15.650	15.450	15.600	14.949	18,694
2025-04-29	15.600	15.700	15.400	15.650	14.997	52,398
2025-04-28	15.350	15.500	15.350	15.500	14.853	162,076
2025-04-25	15.400	15.500	15.400	15.450	14.805	146,013
2025-04-24	15.500	15.500	15.350	15.400	14.757	12,007
2025-04-23	15.350	15.500	15.350	15.400	14.757	75,297
2025-04-22	15.550	15.550	15.300	15.350	14.709	66,193
2025-04-21	16.050	16.050	15.550	15.700	15.045	61,208
2025-04-18	16.000	16.250	16.000	16.050	15.380	55,169
2025-04-17	16.300	16.300	15.950	16.150	15.476	162,067
2025-04-16	16.550	16.850	16.300	16.600	15.907	190,361
2025-04-15	16.100	16.800	16.050	16.550	15.859	165,108
2025-04-14	15.950	16.650	15.850	16.050	15.380	172,096
2025-04-11	15.500	15.950	15.250	15.950	15.284	99,200
2025-04-10	15.150	16.000	15.150	15.950	15.284	189,302
2025-04-09	15.550	15.650	14.400	14.550	13.943	278,487
2025-04-08	15.150	15.550	15.150	15.550	14.901	182,722
2025-04-07	16.000	16.000	15.100	15.150	14.518	506,710
2025-04-02	16.500	16.800	16.500	16.750	16.051	74,652
2025-04-01	16.400	16.850	16.300	16.550	15.859	124,290
2025-03-31	16.650	16.700	16.300	16.400	15.715	159,330
2025-03-28	16.850	16.850	16.600	16.700	16.003	101,953
2025-03-27	16.900	16.900	16.650	16.800	16.099	108,203
2025-03-26	16.750	16.850	16.700	16.850	16.147	72,326
2025-03-25	17.050	17.050	16.750	16.750	16.051	176,558
2025-03-24	17.100	17.100	16.950	16.950	16.242	72,303
2025-03-21	17.200	17.200	17.050	17.050	16.338	60,253
2025-03-20	17.150	17.300	17.150	17.200	16.482	114,165
2025-03-19	17.000	17.150	17.000	17.050	16.338	81,384
2025-03-18	17.100	17.100	16.800	17.000	16.290	108,205
2025-03-17	17.000	17.050	16.750	17.000	16.290	238,010
2025-03-14	17.200	17.300	17.100	17.300	16.578	145,100
2025-03-13	17.450	17.500	17.250	17.300	16.578	120,477
2025-03-12	17.600	17.650	17.400	17.450	16.722	127,154
2025-03-11	17.600	17.600	17.350	17.600	16.865	166,026
2025-03-10	17.700	17.700	17.600	17.600	16.865	111,733
2025-03-07	17.650	17.750	17.650	17.650	16.913	57,068
2025-03-06	17.700	17.700	17.600	17.650	16.913	102,406
2025-03-05	17.700	17.800	17.650	17.750	17.009	67,030
2025-03-04	17.700	17.800	17.650	17.700	16.961	155,006
2025-03-03	17.700	17.700	17.500	17.700	16.961	79,556
2025-02-27	17.700	17.950	17.700	17.700	16.961	84,081
2025-02-26	17.750	17.800	17.650	17.700	16.961	132,098
2025-02-25	17.750	17.800	17.550	17.750	17.009	201,121
2025-02-24	17.400	18.200	17.300	17.750	17.009	781,312
2025-02-21	18.450	18.500	18.300	18.500	17.728	68,021
2025-02-20	18.300	18.500	18.300	18.400	17.632	55,011
2025-02-19	18.150	18.300	18.150	18.300	17.536	60,116
2025-02-18	18.250	18.250	18.100	18.150	17.392	51,011
2025-02-17	17.850	18.450	17.850	18.250	17.488	130,888
2025-02-14	17.400	17.800	17.400	17.800	17.057	97,596
2025-02-13	17.250	17.500	17.250	17.400	16.674	96,119
2025-02-12	17.300	17.300	17.150	17.250	16.530	66,010
2025-02-11	17.150	17.350	17.150	17.350	16.626	33,008
2025-02-10	17.250	17.300	17.250	17.300	16.578	39,455
2025-02-07	17.300	17.300	17.200	17.300	16.578	41,139
2025-02-06	17.250	17.300	17.200	17.300	16.578	32,077

← NewerPage 7 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.