Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	17.250	17.300	17.200	17.300	16.578	32,077
2025-02-05	17.300	17.300	17.100	17.250	16.530	39,010
2025-02-04	17.400	17.400	17.200	17.200	16.482	46,068
2025-02-03	17.450	17.450	17.150	17.350	16.626	76,247
2025-01-22	16.850	17.500	16.850	17.500	16.769	183,275
2025-01-21	16.650	17.000	16.650	16.850	16.147	70,973
2025-01-20	16.850	16.900	16.500	16.650	15.955	162,352
2025-01-17	16.750	16.950	16.600	16.850	16.147	70,021
2025-01-16	16.800	16.800	16.200	16.750	16.051	72,198
2025-01-15	16.350	16.750	16.350	16.700	16.003	33,015
2025-01-14	16.250	16.400	16.200	16.300	15.620	104,097
2025-01-13	16.600	16.600	16.100	16.250	15.572	171,162
2025-01-10	16.800	16.800	16.550	16.650	15.955	58,100
2025-01-09	16.950	17.000	16.750	16.750	16.051	58,001
2025-01-08	16.950	17.000	16.900	16.950	16.242	94,063
2025-01-07	17.050	17.100	16.800	16.850	16.147	118,196
2025-01-06	17.050	17.100	17.000	17.050	16.338	92,113
2025-01-03	17.050	17.100	17.000	17.050	16.338	44,002
2025-01-02	17.100	17.150	16.950	17.050	16.338	75,135
2024-12-31	17.150	17.150	17.000	17.100	16.386	67,053
2024-12-30	17.450	17.450	17.150	17.200	16.482	79,545
2024-12-27	17.200	17.500	17.200	17.450	16.722	125,524
2024-12-26	17.000	17.150	17.000	17.150	16.434	48,506
2024-12-25	16.850	17.000	16.800	17.000	16.290	93,125
2024-12-24	16.550	16.900	16.500	16.800	16.099	167,139
2024-12-23	16.350	16.550	16.350	16.500	15.811	141,012
2024-12-20	16.950	16.950	16.300	16.350	15.667	242,477
2024-12-19	17.000	17.000	16.700	16.850	16.147	210,402
2024-12-18	17.400	17.400	17.000	17.000	16.290	353,252
2024-12-17	17.700	17.750	17.300	17.400	16.674	325,518
2024-12-16	17.900	18.000	17.650	17.800	17.057	232,581
2024-12-13	18.500	18.500	18.000	18.000	17.249	249,328
2024-12-12	18.450	18.600	18.450	18.500	17.728	170,556
2024-12-11	18.950	18.950	18.550	18.550	17.776	184,306
2024-12-10	19.450	19.550	18.900	18.900	18.111	279,806
2024-12-09	19.800	19.800	19.400	19.400	18.590	278,053
2024-12-06	19.850	19.900	19.750	19.850	19.021	66,007
2024-12-05	19.950	19.950	19.800	19.850	19.021	127,267
2024-12-04	19.950	20.000	19.800	19.950	19.117	126,586
2024-12-03	20.000	20.000	19.900	19.900	19.069	99,500
2024-12-02	20.000	20.050	19.950	20.000	19.165	79,136
2024-11-29	20.000	20.050	19.900	20.050	19.213	42,007
2024-11-28	20.000	20.100	19.900	20.000	19.165	53,102
2024-11-27	20.150	20.150	20.000	20.000	19.165	88,019
2024-11-26	20.100	20.150	20.100	20.150	19.309	57,065
2024-11-25	20.200	20.300	20.150	20.200	19.357	51,382
2024-11-22	20.150	20.250	20.150	20.250	19.405	48,224
2024-11-21	20.150	20.200	20.050	20.200	19.357	58,701
2024-11-20	20.200	20.200	20.200	20.200	19.357	47,056
2024-11-19	20.150	20.300	20.150	20.250	19.405	75,100
2024-11-18	20.100	20.250	20.100	20.200	19.357	63,903
2024-11-15	20.200	20.350	20.050	20.150	19.309	82,102
2024-11-14	20.200	20.250	20.050	20.050	19.213	139,065
2024-11-13	20.200	20.300	20.150	20.200	19.357	73,065
2024-11-12	20.400	20.500	20.100	20.150	19.309	133,123
2024-11-11	20.850	20.850	20.700	20.750	19.884	65,011
2024-11-08	20.800	20.850	20.700	20.850	19.980	65,083
2024-11-07	20.600	20.800	20.500	20.800	19.932	81,218
2024-11-06	20.550	20.650	20.450	20.500	19.644	62,007
2024-11-05	20.350	20.550	20.350	20.550	19.692	33,286

← NewerPage 8 of 21 · 1,217 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.