Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	78.100	78.100	78.100	78.100	78.100	3,000
2023-11-09	78.000	78.000	78.000	78.000	78.000	0
2023-11-08	78.000	78.000	78.000	78.000	78.000	1,000
2023-11-07	76.000	77.400	76.000	77.400	77.400	2,000
2023-11-06	80.200	80.200	80.200	80.200	80.200	0
2023-11-03	79.600	80.200	79.600	80.200	80.200	1,000
2023-11-02	79.600	79.600	77.000	77.000	77.000	2,000
2023-11-01	77.000	77.000	77.000	77.000	77.000	4,000
2023-10-31	77.000	77.000	77.000	77.000	77.000	1,000
2023-10-30	80.700	80.700	80.700	80.700	80.700	0
2023-10-27	80.700	80.700	80.700	80.700	80.700	0
2023-10-26	80.700	80.700	80.700	80.700	80.700	0
2023-10-25	79.700	80.700	79.700	80.700	80.700	4,000
2023-10-24	76.600	77.100	76.600	77.100	77.100	2,000
2023-10-23	79.300	79.300	79.300	79.300	79.300	1,000
2023-10-20	79.600	79.600	79.600	79.600	79.600	1,000
2023-10-19	80.000	80.000	80.000	80.000	80.000	1,000
2023-10-18	80.200	80.200	80.200	80.200	80.200	1,000
2023-10-17	79.700	79.700	79.700	79.700	79.700	1,000
2023-10-16	79.600	79.600	78.400	78.400	78.400	2,000
2023-10-13	77.600	77.600	77.600	77.600	77.600	0
2023-10-12	77.600	77.600	77.600	77.600	77.600	0
2023-10-11	79.800	79.800	77.600	77.600	77.600	5,000
2023-10-06	77.900	77.900	77.900	77.900	77.900	0
2023-10-05	77.900	77.900	77.900	77.900	77.900	0
2023-10-04	77.900	77.900	77.900	77.900	77.900	1,000
2023-10-03	79.100	79.100	79.100	79.100	79.100	1,000
2023-10-02	77.100	77.100	77.000	77.000	77.000	2,000
2023-09-28	78.700	78.700	78.700	78.700	78.700	0
2023-09-27	76.100	78.700	76.100	78.700	78.700	4,000
2023-09-26	77.200	77.200	77.200	77.200	77.200	3,000
2023-09-25	76.200	76.200	76.200	76.200	76.200	0
2023-09-22	76.200	76.200	76.200	76.200	76.200	1,000
2023-09-21	77.600	80.500	77.600	80.500	80.500	1,000
2023-09-20	78.000	79.700	77.100	79.700	79.700	3,000
2023-09-19	77.300	80.300	77.300	80.000	80.000	6,000
2023-09-18	84.500	84.500	77.800	79.100	79.100	5,000
2023-09-15	83.500	83.500	83.500	83.500	83.500	0
2023-09-14	83.500	83.500	83.500	83.500	83.500	0
2023-09-13	83.500	83.500	83.500	83.500	83.500	1,000
2023-09-12	80.800	80.800	80.800	80.800	80.800	1,000
2023-09-11	80.500	80.500	77.700	80.000	80.000	4,000
2023-09-08	78.800	78.800	78.800	78.800	78.800	0
2023-09-07	79.400	79.400	76.700	78.800	78.800	6,000
2023-09-06	82.800	82.800	79.100	79.100	77.100	11,000
2023-09-05	81.400	81.900	81.400	81.900	79.829	2,000
2023-09-04	82.300	82.300	79.500	80.000	77.977	3,000
2023-09-01	80.500	80.500	80.500	80.500	78.465	3,000
2023-08-31	77.900	77.900	77.900	77.900	77.900	2,000
2023-08-30	77.500	77.500	77.500	77.500	77.500	1,000
2023-08-29	77.000	77.000	77.000	77.000	77.000	0
2023-08-28	77.000	77.000	77.000	77.000	77.000	0
2023-08-25	77.900	77.900	77.000	77.000	77.000	4,000
2023-08-24	78.900	78.900	77.900	77.900	77.900	2,000
2023-08-23	76.700	76.700	76.700	76.700	76.700	0
2023-08-22	76.500	76.700	73.400	76.700	76.700	6,000
2023-08-21	76.000	76.000	76.000	76.000	76.000	0
2023-08-18	75.200	76.000	75.200	76.000	76.000	2,000
2023-08-17	76.000	76.900	73.500	76.900	76.900	6,000
2023-08-16	72.500	75.900	72.500	75.900	75.900	2,000

← NewerPage 13 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.