Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	76.200	76.200	76.200	76.200	76.200	1,000
2023-08-14	77.200	77.200	77.200	77.200	77.200	1,000
2023-08-11	77.200	77.200	77.200	77.200	77.200	1,000
2023-08-10	77.200	79.600	77.200	79.600	79.600	5,000
2023-08-09	77.200	79.300	77.200	79.300	79.300	3,000
2023-08-08	79.800	79.800	79.800	79.800	79.800	1,000
2023-08-07	79.000	79.000	79.000	79.000	79.000	1,000
2023-08-04	79.000	79.000	79.000	79.000	79.000	1,000
2023-08-03	79.000	79.000	79.000	79.000	79.000	0
2023-08-02	79.400	79.400	79.000	79.000	79.000	11,000
2023-08-01	79.300	79.300	79.300	79.300	79.300	2,000
2023-07-31	80.000	80.000	80.000	80.000	80.000	2,000
2023-07-28	80.000	80.000	79.500	79.800	79.800	7,000
2023-07-27	80.000	80.000	80.000	80.000	80.000	1,000
2023-07-26	79.300	81.800	79.300	79.400	79.400	6,000
2023-07-25	82.200	84.800	79.300	79.300	79.300	5,000
2023-07-24	79.900	79.900	79.500	79.500	79.500	2,000
2023-07-21	80.100	80.100	80.100	80.100	80.100	0
2023-07-20	80.100	80.100	80.100	80.100	80.100	3,000
2023-07-19	81.100	81.100	81.100	81.100	81.100	3,000
2023-07-18	81.500	82.500	81.100	82.500	82.500	6,000
2023-07-17	83.800	83.800	83.800	83.800	83.800	1,000
2023-07-14	82.000	82.000	82.000	82.000	82.000	0
2023-07-13	82.000	82.000	82.000	82.000	82.000	0
2023-07-12	82.100	82.500	82.000	82.000	82.000	11,000
2023-07-11	84.300	84.300	84.200	84.200	84.200	2,000
2023-07-10	85.700	85.700	85.700	85.700	85.700	0
2023-07-07	85.700	85.700	85.700	85.700	85.700	1,000
2023-07-06	85.800	85.800	85.700	85.700	85.700	3,000
2023-07-05	85.700	85.700	85.700	85.700	85.700	0
2023-07-04	85.700	85.700	85.700	85.700	85.700	0
2023-07-03	85.300	86.000	85.300	85.700	85.700	6,000
2023-06-30	88.200	88.200	88.200	88.200	88.200	1,000
2023-06-29	85.200	85.600	84.000	85.600	85.600	4,000
2023-06-28	85.800	85.800	85.200	85.200	85.200	4,000
2023-06-27	85.900	85.900	85.900	85.900	85.900	0
2023-06-26	85.900	85.900	85.900	85.900	85.900	0
2023-06-21	86.000	86.000	85.900	85.900	85.900	2,000
2023-06-20	85.500	85.500	85.500	85.500	85.500	0
2023-06-19	85.500	85.500	85.500	85.500	85.500	0
2023-06-16	86.200	86.200	85.500	85.500	85.500	3,000
2023-06-15	86.100	86.100	86.100	86.100	86.100	0
2023-06-14	86.100	86.100	86.100	86.100	86.100	0
2023-06-13	86.100	86.100	86.100	86.100	86.100	1,000
2023-06-12	87.000	87.000	87.000	87.000	87.000	1,000
2023-06-09	86.300	86.300	86.300	86.300	86.300	0
2023-06-08	86.300	86.300	86.300	86.300	86.300	2,000
2023-06-07	86.800	87.200	86.800	87.200	87.200	5,000
2023-06-06	85.900	85.900	85.900	85.900	85.900	1,000
2023-06-05	86.800	86.800	86.800	86.800	86.800	0
2023-06-02	86.800	86.800	86.800	86.800	86.800	1,000
2023-06-01	86.600	86.600	86.500	86.500	86.500	2,000
2023-05-31	86.200	86.200	86.200	86.200	86.200	2,000
2023-05-30	85.800	86.200	85.800	86.200	86.200	2,000
2023-05-29	87.000	87.100	87.000	87.100	87.100	3,000
2023-05-26	88.800	88.800	88.100	88.100	88.100	2,000
2023-05-25	89.000	89.000	88.000	88.000	88.000	2,000
2023-05-24	87.100	87.100	87.100	87.100	87.100	2,000
2023-05-23	85.200	87.000	85.200	87.000	87.000	6,000
2023-05-22	89.000	89.000	87.100	87.100	87.100	2,000

← NewerPage 14 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.