Shanyuan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 98.300 | 99.000 | 98.100 | 98.800 | 98.800 | 37,000 |
| 2024-08-06 | 98.300 | 99.300 | 95.500 | 97.000 | 97.000 | 59,000 |
| 2024-08-05 | 100.50 | 100.50 | 95.500 | 97.000 | 97.000 | 123,000 |
| 2024-08-02 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 30,000 |
| 2024-08-01 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 23,000 |
| 2024-07-31 | 105.50 | 105.50 | 101.00 | 102.00 | 102.00 | 36,000 |
| 2024-07-30 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | 44,000 |
| 2024-07-29 | 107.00 | 111.00 | 104.00 | 104.00 | 104.00 | 169,000 |
| 2024-07-26 | 99.300 | 107.50 | 99.300 | 106.00 | 106.00 | 91,000 |
| 2024-07-25 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 0 |
| 2024-07-24 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 0 |
| 2024-07-23 | 99.600 | 100.00 | 99.500 | 99.900 | 99.900 | 30,000 |
| 2024-07-22 | 99.900 | 99.900 | 98.500 | 99.200 | 99.200 | 44,000 |
| 2024-07-19 | 99.500 | 100.00 | 98.800 | 99.800 | 99.800 | 39,000 |
| 2024-07-18 | 99.600 | 100.00 | 99.500 | 99.800 | 99.800 | 27,000 |
| 2024-07-17 | 99.800 | 100.00 | 99.600 | 99.600 | 99.600 | 27,000 |
| 2024-07-16 | 97.700 | 99.500 | 97.700 | 99.100 | 99.100 | 45,000 |
| 2024-07-15 | 98.300 | 98.300 | 97.600 | 97.900 | 97.900 | 8,000 |
| 2024-07-12 | 96.500 | 98.300 | 96.300 | 98.300 | 98.300 | 15,000 |
| 2024-07-11 | 96.900 | 97.600 | 96.500 | 96.800 | 96.800 | 16,000 |
| 2024-07-10 | 96.800 | 96.800 | 96.600 | 96.700 | 96.700 | 9,000 |
| 2024-07-09 | 97.300 | 97.300 | 96.600 | 96.600 | 96.600 | 17,000 |
| 2024-07-08 | 97.600 | 98.100 | 97.600 | 97.700 | 97.700 | 7,000 |
| 2024-07-05 | 98.100 | 98.100 | 97.800 | 97.800 | 97.800 | 8,000 |
| 2024-07-04 | 97.700 | 97.800 | 97.700 | 97.800 | 97.800 | 3,000 |
| 2024-07-03 | 97.800 | 98.200 | 97.600 | 97.600 | 97.600 | 6,000 |
| 2024-07-02 | 98.500 | 98.500 | 97.900 | 97.900 | 97.900 | 14,000 |
| 2024-07-01 | 98.400 | 98.900 | 98.400 | 98.500 | 98.500 | 7,000 |
| 2024-06-28 | 98.200 | 98.700 | 97.900 | 98.700 | 98.700 | 14,000 |
| 2024-06-27 | 99.000 | 99.000 | 97.800 | 97.900 | 97.900 | 16,000 |
| 2024-06-26 | 98.000 | 99.700 | 97.500 | 97.500 | 97.500 | 31,000 |
| 2024-06-25 | 97.500 | 98.300 | 97.100 | 98.200 | 98.200 | 12,000 |
| 2024-06-24 | 97.300 | 97.900 | 97.000 | 97.500 | 97.500 | 16,000 |
| 2024-06-21 | 97.300 | 97.600 | 97.300 | 97.600 | 97.600 | 5,000 |
| 2024-06-20 | 97.500 | 97.700 | 97.500 | 97.500 | 97.500 | 10,000 |
| 2024-06-19 | 97.700 | 97.900 | 97.600 | 97.900 | 97.900 | 5,000 |
| 2024-06-18 | 97.800 | 97.800 | 97.500 | 97.700 | 97.700 | 7,000 |
| 2024-06-17 | 97.700 | 97.800 | 97.500 | 97.800 | 97.800 | 6,000 |
| 2024-06-14 | 97.800 | 97.800 | 97.600 | 97.700 | 97.700 | 4,000 |
| 2024-06-13 | 95.700 | 97.700 | 95.700 | 97.700 | 97.700 | 28,000 |
| 2024-06-12 | 95.700 | 95.700 | 95.700 | 95.700 | 95.700 | 0 |
| 2024-06-11 | 96.000 | 96.000 | 95.600 | 95.700 | 95.700 | 8,000 |
| 2024-06-07 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 1,000 |
| 2024-06-06 | 95.700 | 96.200 | 95.700 | 95.900 | 95.900 | 8,000 |
| 2024-06-05 | 96.100 | 96.200 | 95.600 | 96.100 | 96.100 | 3,000 |
| 2024-06-04 | 95.500 | 95.800 | 95.200 | 95.800 | 95.800 | 8,000 |
| 2024-06-03 | 95.900 | 95.900 | 95.500 | 95.500 | 95.500 | 8,000 |
| 2024-05-31 | 95.400 | 95.800 | 95.200 | 95.300 | 95.300 | 31,000 |
| 2024-05-30 | 95.400 | 95.400 | 95.200 | 95.200 | 95.200 | 7,000 |
| 2024-05-29 | 96.700 | 96.700 | 95.100 | 95.500 | 95.500 | 52,000 |
| 2024-05-28 | 97.100 | 97.100 | 96.300 | 96.800 | 96.800 | 8,000 |
| 2024-05-27 | 97.100 | 97.100 | 97.100 | 97.100 | 97.100 | 5,000 |
| 2024-05-24 | 96.200 | 97.000 | 96.100 | 97.000 | 97.000 | 31,000 |
| 2024-05-23 | 97.100 | 97.100 | 96.500 | 97.000 | 97.000 | 19,000 |
| 2024-05-22 | 97.100 | 97.500 | 96.500 | 97.400 | 97.400 | 25,000 |
| 2024-05-21 | 97.100 | 97.100 | 97.100 | 97.100 | 97.100 | 0 |
| 2024-05-20 | 97.200 | 97.200 | 96.300 | 97.100 | 97.100 | 18,000 |
| 2024-05-17 | 97.300 | 97.400 | 97.000 | 97.000 | 97.000 | 24,000 |
| 2024-05-16 | 97.700 | 97.700 | 96.000 | 96.500 | 96.500 | 40,000 |
| 2024-05-15 | 96.600 | 96.800 | 96.600 | 96.600 | 96.600 | 20,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-03 | 1.0000 TWD |
| 2024-09-04 | 0.2344 TWD |
| 2023-09-07 | 2.0000 TWD |
| 2022-08-09 | 4.9629 TWD |
| 2020-09-07 | 1.0000 TWD |
| 2019-09-06 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.