Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	20.500	20.500	20.200	20.400	19.548	88,072
2024-11-01	20.100	20.400	20.100	20.400	19.548	78,100
2024-10-30	20.250	20.300	20.100	20.200	19.357	62,063
2024-10-29	20.250	20.250	20.100	20.200	19.357	100,358
2024-10-28	20.300	20.300	20.200	20.300	19.453	39,106
2024-10-25	20.200	20.350	20.100	20.300	19.453	46,226
2024-10-24	20.450	20.450	20.100	20.200	19.357	253,023
2024-10-23	20.650	20.700	20.300	20.450	19.596	147,337
2024-10-22	20.650	20.750	20.650	20.700	19.836	37,500
2024-10-21	20.750	20.750	20.450	20.750	19.884	55,218
2024-10-18	20.600	20.900	20.600	20.750	19.884	44,075
2024-10-17	20.550	20.700	20.500	20.650	19.788	46,185
2024-10-16	20.750	20.900	20.550	20.550	19.692	51,133
2024-10-15	20.600	21.000	20.600	20.750	19.884	44,200
2024-10-14	20.800	20.800	20.550	20.600	19.740	57,011
2024-10-11	20.850	21.000	20.800	20.800	19.932	56,308
2024-10-09	20.900	20.950	20.800	20.950	20.075	61,120
2024-10-08	21.250	21.250	20.900	20.950	20.075	93,628
2024-10-07	21.350	21.400	21.200	21.300	20.411	89,199
2024-10-04	21.150	21.350	21.000	21.350	20.459	100,188
2024-10-01	21.500	21.500	21.000	21.150	20.267	167,222
2024-09-30	20.800	21.750	20.800	21.500	20.602	235,567
2024-09-27	20.750	20.900	20.650	20.800	19.932	109,589
2024-09-26	20.550	20.650	20.500	20.550	19.692	83,152
2024-09-25	20.300	20.550	20.300	20.550	19.692	169,206
2024-09-24	20.250	20.350	20.250	20.300	19.453	70,602
2024-09-23	20.300	20.400	20.250	20.250	19.405	62,013
2024-09-20	20.400	20.450	20.050	20.200	19.357	246,012
2024-09-19	20.550	20.550	20.100	20.300	19.453	264,262
2024-09-18	20.750	20.750	20.500	20.500	19.644	90,021
2024-09-16	20.250	21.000	20.250	20.750	19.884	155,408
2024-09-13	19.950	20.300	19.950	20.250	19.405	169,601
2024-09-12	19.800	20.100	19.800	19.950	19.117	112,202
2024-09-11	20.000	20.000	19.800	19.800	18.973	184,321
2024-09-10	20.050	20.200	19.900	19.900	19.069	118,198
2024-09-09	20.400	20.400	19.850	20.000	19.165	334,633
2024-09-06	20.800	20.800	20.250	20.400	19.548	212,351
2024-09-05	21.000	21.200	20.800	20.800	19.932	131,008
2024-09-04	21.500	21.500	20.850	20.850	19.980	331,447
2024-09-03	21.700	21.750	21.600	21.650	20.746	77,129
2024-09-02	21.850	21.850	21.550	21.600	20.698	116,025
2024-08-30	21.500	22.000	21.500	21.850	20.938	199,459
2024-08-29	21.750	21.750	21.250	21.350	20.459	163,108
2024-08-28	21.500	21.850	21.450	21.750	20.842	146,273
2024-08-27	21.350	21.400	21.200	21.400	20.507	98,076
2024-08-26	21.250	21.450	21.250	21.350	20.459	126,665
2024-08-23	21.200	21.300	21.150	21.300	20.411	151,224
2024-08-22	21.350	21.500	21.200	21.500	20.602	161,382
2024-08-21	21.300	21.400	21.150	21.350	20.459	159,552
2024-08-20	21.550	21.550	21.000	21.300	20.411	167,013
2024-08-19	21.650	21.650	21.500	21.550	20.650	148,845
2024-08-16	21.600	21.850	21.600	21.650	20.746	105,744
2024-08-15	21.850	21.900	21.550	21.550	20.650	192,561
2024-08-14	21.800	21.900	21.750	21.850	20.938	163,213
2024-08-13	22.000	22.050	21.850	21.850	20.938	107,180
2024-08-12	22.000	22.100	21.850	22.050	21.129	144,005
2024-08-09	21.500	22.300	21.500	22.100	21.177	115,318
2024-08-08	21.600	21.600	21.300	21.500	20.602	99,360
2024-08-07	20.950	21.950	20.950	21.600	20.698	137,346
2024-08-06	20.750	21.450	20.450	20.950	20.075	239,103

← NewerPage 9 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.