Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	95.000	96.700	95.000	96.000	96.000	6,000
2024-02-02	95.900	95.900	95.000	95.500	95.500	4,000
2024-02-01	95.600	95.600	95.500	95.500	95.500	2,000
2024-01-31	96.100	96.100	94.900	95.600	95.600	36,000
2024-01-30	96.300	96.900	96.100	96.500	96.500	5,000
2024-01-29	96.800	96.800	96.800	96.800	96.800	1,000
2024-01-26	96.900	96.900	96.900	96.900	96.900	1,000
2024-01-25	96.600	96.600	96.600	96.600	96.600	1,000
2024-01-24	96.900	96.900	96.900	96.900	96.900	1,000
2024-01-23	95.800	96.100	95.800	96.100	96.100	4,000
2024-01-22	97.800	97.800	96.100	96.400	96.400	29,000
2024-01-19	97.700	97.700	96.100	96.500	96.500	17,000
2024-01-18	96.100	96.900	96.000	96.700	96.700	18,000
2024-01-17	97.600	97.600	96.000	96.600	96.600	19,000
2024-01-16	98.000	98.000	97.700	97.700	97.700	5,000
2024-01-15	98.200	98.200	96.300	97.400	97.400	16,000
2024-01-12	97.400	97.500	96.900	97.300	97.300	12,000
2024-01-11	96.500	97.800	96.500	97.400	97.400	8,000
2024-01-10	97.600	97.600	96.300	96.500	96.500	16,000
2024-01-09	98.300	99.000	97.100	97.300	97.300	24,000
2024-01-08	98.000	98.000	96.900	97.900	97.900	17,000
2024-01-05	97.700	98.300	96.500	96.900	96.900	28,000
2024-01-04	97.000	98.000	96.100	96.100	96.100	41,000
2024-01-03	94.500	97.400	94.500	96.800	96.800	41,000
2024-01-02	91.400	93.800	91.400	93.800	93.800	12,000
2023-12-29	90.700	90.800	90.700	90.800	90.800	3,000
2023-12-28	89.700	89.900	89.100	89.100	89.100	7,000
2023-12-27	88.600	89.900	88.600	89.700	89.700	12,000
2023-12-26	88.000	88.900	87.800	88.600	88.600	6,000
2023-12-25	87.600	87.600	87.600	87.600	87.600	0
2023-12-22	87.300	87.900	86.200	87.600	87.600	5,000
2023-12-21	87.300	87.300	87.300	87.300	87.300	2,000
2023-12-20	87.700	88.800	87.300	87.300	87.300	11,000
2023-12-19	86.900	87.200	86.900	87.200	87.200	2,000
2023-12-18	86.400	86.400	86.000	86.000	86.000	5,000
2023-12-15	86.400	86.400	84.100	85.200	85.200	6,000
2023-12-14	85.000	85.000	85.000	85.000	85.000	2,000
2023-12-13	84.900	85.000	84.600	85.000	85.000	5,000
2023-12-12	84.100	84.900	84.100	84.900	84.900	4,000
2023-12-11	84.000	84.000	83.600	83.600	83.600	3,000
2023-12-08	84.100	84.100	84.100	84.100	84.100	6,000
2023-12-07	84.000	85.400	83.100	83.600	83.600	4,000
2023-12-06	83.100	83.600	83.100	83.600	83.600	8,000
2023-12-05	82.700	82.700	82.700	82.700	82.700	16,000
2023-12-04	82.000	83.800	82.000	82.100	82.100	3,000
2023-12-01	80.600	81.800	80.600	81.800	81.800	3,000
2023-11-30	83.300	83.300	82.500	82.500	82.500	4,000
2023-11-29	83.200	83.700	81.200	81.700	81.700	5,000
2023-11-28	84.200	84.200	81.300	81.600	81.600	3,000
2023-11-27	80.100	80.900	80.100	80.900	80.900	3,000
2023-11-24	81.200	82.000	81.200	82.000	82.000	3,000
2023-11-23	84.300	84.300	82.500	82.500	82.500	2,000
2023-11-22	86.000	86.000	83.400	84.500	84.500	21,000
2023-11-21	81.200	81.200	81.000	81.000	81.000	6,000
2023-11-20	82.800	82.900	80.700	80.900	80.900	7,000
2023-11-17	80.500	80.500	80.500	80.500	80.500	2,000
2023-11-16	80.600	80.600	80.500	80.500	80.500	4,000
2023-11-15	81.600	81.600	81.600	81.600	81.600	0
2023-11-14	81.500	81.600	79.200	81.600	81.600	24,000
2023-11-13	78.100	81.000	78.100	78.800	78.800	13,000

← NewerPage 12 of 21 · 1,212 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.