Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	88.700	88.700	88.000	88.000	88.000	4,000
2023-02-15	87.900	88.800	87.100	87.900	87.900	8,000
2023-02-14	87.500	87.500	86.000	86.800	86.800	5,000
2023-02-13	86.100	86.100	86.100	86.100	86.100	1,000
2023-02-10	86.600	86.600	85.600	85.700	85.700	6,000
2023-02-09	86.000	86.000	84.700	85.900	85.900	15,000
2023-02-08	88.200	88.200	85.800	85.900	85.900	29,000
2023-02-07	87.200	89.500	86.700	88.200	88.200	31,000
2023-02-06	80.900	88.600	80.300	87.600	87.600	92,000
2023-02-03	80.200	81.100	80.200	80.600	80.600	15,000
2023-02-02	80.400	80.400	80.100	80.200	80.200	5,000
2023-02-01	79.500	79.500	79.500	79.500	79.500	8,000
2023-01-31	79.000	79.000	79.000	79.000	79.000	0
2023-01-30	79.000	79.000	79.000	79.000	79.000	6,000
2023-01-17	79.300	79.300	79.300	79.300	79.300	0
2023-01-16	80.200	80.200	79.000	79.300	79.300	4,000
2023-01-13	78.400	80.200	77.800	80.200	80.200	8,000
2023-01-12	79.100	79.100	79.100	79.100	79.100	0
2023-01-11	78.800	79.400	78.800	79.100	79.100	3,000
2023-01-10	78.900	78.900	78.900	78.900	78.900	0
2023-01-09	79.800	79.800	78.900	78.900	78.900	5,000
2023-01-06	79.600	79.600	79.600	79.600	79.600	1,000
2023-01-05	79.900	79.900	78.300	79.600	79.600	3,000
2023-01-04	80.400	80.400	80.400	80.400	80.400	0
2023-01-03	80.400	80.400	80.400	80.400	80.400	1,000
2022-12-30	80.800	80.800	79.100	79.100	79.100	9,000
2022-12-29	78.900	80.800	78.900	80.000	80.000	6,000
2022-12-28	78.100	78.100	78.100	78.100	78.100	1,000
2022-12-27	78.500	78.800	78.500	78.800	78.800	2,000
2022-12-26	78.000	78.500	78.000	78.500	78.500	2,000
2022-12-23	78.000	78.000	78.000	78.000	78.000	1,000
2022-12-22	78.000	78.200	77.900	78.200	78.200	10,000
2022-12-21	78.000	78.500	77.900	78.500	78.500	5,000
2022-12-20	77.900	78.700	77.800	78.700	78.700	3,000
2022-12-19	78.100	78.900	78.100	78.900	78.900	2,000
2022-12-16	78.200	78.600	77.800	78.600	78.600	3,000
2022-12-15	78.200	78.200	78.200	78.200	78.200	1,000
2022-12-14	77.900	78.200	77.900	78.200	78.200	3,000
2022-12-13	78.000	78.000	78.000	78.000	78.000	0
2022-12-12	78.000	78.000	78.000	78.000	78.000	0
2022-12-09	78.000	78.000	78.000	78.000	78.000	0
2022-12-08	78.000	78.000	78.000	78.000	78.000	0
2022-12-07	78.000	78.000	76.800	78.000	78.000	4,000
2022-12-06	78.900	78.900	78.100	78.100	78.100	4,000
2022-12-05	76.600	77.200	76.500	77.200	77.200	5,000
2022-12-02	77.400	77.400	76.500	76.500	76.500	4,000
2022-12-01	75.800	75.900	75.800	75.900	75.900	2,000
2022-11-30	75.900	75.900	75.900	75.900	75.900	3,000
2022-11-29	73.000	74.700	72.200	74.700	74.700	3,000
2022-11-28	74.000	75.100	74.000	75.100	75.100	7,000
2022-11-25	74.000	74.000	74.000	74.000	74.000	0
2022-11-24	72.600	74.000	72.500	74.000	74.000	9,000
2022-11-23	73.500	74.300	73.500	74.300	74.300	3,000
2022-11-22	73.300	73.900	73.300	73.900	73.900	3,000
2022-11-21	71.800	74.300	71.800	74.000	74.000	10,000
2022-11-18	73.100	73.100	73.100	73.100	73.100	2,000
2022-11-17	72.800	73.600	72.800	73.600	73.600	16,000
2022-11-16	74.200	75.400	73.600	74.600	74.600	13,000
2022-11-15	78.600	78.600	76.500	76.500	76.500	3,000
2022-11-14	76.000	76.000	76.000	76.000	76.000	0

← NewerPage 16 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.