Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	86.000	86.000	86.000	86.000	86.000	0
2023-05-18	86.000	86.000	86.000	86.000	86.000	3,000
2023-05-17	87.000	87.000	85.700	86.200	86.200	26,000
2023-05-16	86.000	86.000	86.000	86.000	86.000	1,000
2023-05-15	86.000	86.000	86.000	86.000	86.000	1,000
2023-05-12	86.000	86.000	86.000	86.000	86.000	2,000
2023-05-11	86.200	86.200	86.200	86.200	86.200	1,000
2023-05-10	85.400	87.800	85.400	86.100	86.100	3,000
2023-05-09	85.300	87.000	85.300	87.000	87.000	2,000
2023-05-08	86.500	87.200	85.800	87.200	87.200	6,000
2023-05-05	86.100	86.100	86.000	86.000	86.000	2,000
2023-05-04	86.500	86.500	86.400	86.400	86.400	2,000
2023-05-03	85.100	86.400	85.100	86.400	86.400	2,000
2023-05-02	86.700	86.700	86.600	86.600	86.600	2,000
2023-04-28	85.100	86.700	85.100	86.700	86.700	4,000
2023-04-27	85.600	85.600	85.100	85.100	85.100	7,000
2023-04-26	85.500	85.500	85.500	85.500	85.500	0
2023-04-25	85.500	85.500	85.500	85.500	85.500	0
2023-04-24	85.600	85.600	85.500	85.500	85.500	4,000
2023-04-21	86.000	87.900	85.600	85.700	85.700	5,000
2023-04-20	87.900	87.900	86.000	86.000	86.000	2,000
2023-04-19	86.500	86.500	86.500	86.500	86.500	4,000
2023-04-18	88.600	88.600	86.500	86.500	86.500	4,000
2023-04-17	86.800	87.500	86.800	87.500	87.500	2,012
2023-04-14	88.900	88.900	88.900	88.900	88.900	1,000
2023-04-13	87.800	87.800	87.800	87.800	87.800	1,000
2023-04-12	86.100	87.800	85.700	87.800	87.800	4,000
2023-04-11	85.400	85.400	85.400	85.400	85.400	1,000
2023-04-10	85.300	87.100	85.300	87.100	87.100	2,000
2023-04-07	88.400	88.400	88.400	88.400	88.400	0
2023-04-06	88.400	88.400	88.400	88.400	88.400	1,000
2023-03-31	87.600	87.900	87.600	87.900	87.900	2,000
2023-03-30	85.600	87.400	85.600	87.400	87.400	2,000
2023-03-29	87.900	87.900	87.900	87.900	87.900	1,000
2023-03-28	88.600	88.800	86.000	87.500	87.500	17,000
2023-03-27	87.700	87.700	87.400	87.400	87.400	4,000
2023-03-24	87.900	87.900	87.900	87.900	87.900	0
2023-03-23	85.800	87.900	85.700	87.900	87.900	3,000
2023-03-22	86.300	86.300	86.000	86.000	86.000	8,000
2023-03-21	86.200	86.200	86.200	86.200	86.200	1,000
2023-03-20	86.100	86.100	86.100	86.100	86.100	1,000
2023-03-17	87.000	87.000	85.000	86.400	86.400	19,000
2023-03-16	86.100	86.100	86.100	86.100	86.100	0
2023-03-15	88.300	88.300	85.800	86.100	86.100	12,000
2023-03-14	88.400	88.400	87.000	87.000	87.000	4,088
2023-03-13	87.500	87.800	87.200	87.800	87.800	4,000
2023-03-10	87.800	87.800	87.800	87.800	87.800	0
2023-03-09	87.500	87.800	86.300	87.800	87.800	7,000
2023-03-08	87.600	87.600	87.200	87.200	87.200	2,000
2023-03-07	87.600	87.600	87.600	87.600	87.600	1,000
2023-03-06	88.000	88.000	88.000	88.000	88.000	7,000
2023-03-03	87.000	87.400	87.000	87.400	87.400	3,000
2023-03-02	87.000	87.000	87.000	87.000	87.000	1,000
2023-03-01	87.000	87.000	87.000	87.000	87.000	9,000
2023-02-24	87.700	87.700	87.000	87.000	87.000	4,000
2023-02-23	88.200	88.200	88.100	88.100	88.100	3,000
2023-02-22	87.900	88.400	87.800	88.100	88.100	7,000
2023-02-21	88.200	88.300	88.100	88.100	88.100	7,000
2023-02-20	89.200	89.200	88.000	88.100	88.100	16,000
2023-02-17	88.800	88.800	87.100	88.700	88.700	9,000

← NewerPage 15 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.