Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	98.700	98.700	96.600	96.600	96.600	52,000
2024-05-13	103.50	103.50	96.800	97.700	97.700	186,000
2024-05-10	105.00	106.00	103.50	104.50	104.50	45,000
2024-05-09	107.50	107.50	106.50	107.00	107.00	13,000
2024-05-08	106.50	108.00	106.50	107.50	107.50	31,000
2024-05-07	107.00	107.50	106.00	106.50	106.50	35,000
2024-05-06	107.50	108.00	107.00	107.00	107.00	23,000
2024-05-03	106.50	107.00	104.50	107.00	107.00	31,000
2024-05-02	106.00	106.50	104.50	105.50	105.50	60,000
2024-04-30	108.00	108.00	106.50	106.50	106.50	15,000
2024-04-29	105.00	111.00	104.50	107.00	107.00	89,000
2024-04-26	104.00	105.00	104.00	104.50	104.50	19,000
2024-04-25	103.00	104.00	103.00	103.50	103.50	23,000
2024-04-24	104.50	105.00	103.50	104.00	104.00	44,000
2024-04-23	104.50	105.50	104.50	104.50	104.50	12,000
2024-04-22	105.50	105.50	103.50	104.00	104.00	40,000
2024-04-19	105.50	105.50	102.50	105.50	105.50	46,000
2024-04-18	104.50	106.00	103.50	105.50	105.50	39,000
2024-04-17	103.00	104.50	103.00	104.50	104.50	19,000
2024-04-16	103.00	103.50	103.00	103.00	103.00	8,000
2024-04-15	104.00	105.00	103.50	103.50	103.50	14,000
2024-04-12	104.00	104.00	103.00	103.50	103.50	11,000
2024-04-11	103.00	104.00	102.50	103.50	103.50	18,000
2024-04-10	105.50	106.00	105.00	105.00	105.00	26,000
2024-04-09	106.00	106.00	105.00	106.00	106.00	19,000
2024-04-08	103.50	105.50	103.50	105.50	105.50	63,000
2024-04-03	103.50	103.50	102.50	103.00	103.00	12,000
2024-04-02	103.00	103.50	102.00	103.00	103.00	18,000
2024-04-01	102.00	103.00	102.00	103.00	103.00	18,000
2024-03-29	102.00	103.00	102.00	103.00	103.00	30,000
2024-03-28	102.00	102.00	101.00	101.00	101.00	15,000
2024-03-27	101.50	102.50	101.00	102.00	102.00	20,000
2024-03-26	102.00	102.00	100.00	101.50	101.50	19,000
2024-03-25	102.00	102.00	102.00	102.00	102.00	8,020
2024-03-22	101.00	102.00	100.50	102.00	102.00	11,000
2024-03-21	101.50	103.00	101.00	101.00	101.00	21,000
2024-03-20	101.00	101.00	101.00	101.00	101.00	14,000
2024-03-19	101.50	102.50	101.00	101.00	101.00	14,000
2024-03-18	100.50	102.00	99.600	101.50	101.50	36,000
2024-03-15	98.900	102.50	98.900	99.900	99.900	57,000
2024-03-14	97.900	98.500	97.900	98.300	98.300	7,000
2024-03-13	97.800	98.600	97.800	98.600	98.600	4,000
2024-03-12	98.100	98.300	98.000	98.100	98.100	5,000
2024-03-11	98.500	98.700	98.000	98.600	98.600	18,000
2024-03-08	99.000	99.200	98.600	99.000	99.000	14,000
2024-03-07	99.100	99.100	99.000	99.000	99.000	3,000
2024-03-06	98.600	99.000	98.500	98.800	98.800	14,000
2024-03-05	99.400	99.400	98.700	98.700	98.700	5,000
2024-03-04	98.500	99.500	98.500	99.000	99.000	16,000
2024-03-01	100.00	100.00	98.300	99.000	99.000	23,000
2024-02-29	97.600	100.00	97.600	100.00	100.00	37,000
2024-02-27	97.200	97.700	97.100	97.300	97.300	20,000
2024-02-26	95.900	97.600	95.900	97.600	97.600	21,000
2024-02-23	97.100	97.100	96.900	96.900	96.900	2,000
2024-02-22	96.900	96.900	96.800	96.800	96.800	2,000
2024-02-21	95.700	96.500	95.700	96.500	96.500	3,000
2024-02-20	95.100	96.700	95.100	95.700	95.700	10,000
2024-02-19	95.900	96.000	95.100	95.100	95.100	7,000
2024-02-16	92.700	95.700	92.700	95.300	95.300	10,000
2024-02-15	95.000	95.000	95.000	95.000	95.000	2,000

← NewerPage 11 of 21 · 1,207 trading daysOlder →

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.