Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	78.200	78.200	76.000	76.000	76.000	4,000
2022-11-10	75.700	77.100	75.500	77.100	77.100	7,000
2022-11-09	77.100	77.100	77.100	77.100	77.100	2,000
2022-11-08	77.900	77.900	76.900	76.900	76.900	3,000
2022-11-07	76.000	78.400	75.800	76.500	76.500	17,000
2022-11-04	77.300	77.300	77.300	77.300	77.300	0
2022-11-03	77.300	77.300	77.300	77.300	77.300	1,000
2022-11-02	77.300	77.300	77.300	77.300	77.300	2,000
2022-11-01	80.100	80.100	76.800	77.300	77.300	16,000
2022-10-31	80.100	80.100	77.800	77.800	77.800	3,000
2022-10-28	77.400	79.900	77.000	77.400	77.400	13,000
2022-10-27	77.400	77.400	77.400	77.400	77.400	3,000
2022-10-26	78.500	78.500	78.500	78.500	78.500	0
2022-10-25	78.500	78.500	78.500	78.500	78.500	1,000
2022-10-24	78.700	78.700	78.700	78.700	78.700	0
2022-10-21	78.700	78.700	78.700	78.700	78.700	1,000
2022-10-20	77.300	80.000	77.300	80.000	80.000	3,000
2022-10-19	77.300	80.200	77.300	78.800	78.800	5,000
2022-10-18	78.600	78.600	78.600	78.600	78.600	0
2022-10-17	78.600	78.600	78.600	78.600	78.600	0
2022-10-14	78.600	78.600	78.600	78.600	78.600	1,000
2022-10-13	78.300	79.300	77.200	79.300	79.300	5,000
2022-10-12	79.900	79.900	79.900	79.900	79.900	0
2022-10-11	79.900	79.900	79.900	79.900	79.900	0
2022-10-07	79.900	79.900	79.900	79.900	79.900	1,000
2022-10-06	79.900	79.900	79.900	79.900	79.900	1,000
2022-10-05	80.900	80.900	80.900	80.900	80.900	2,000
2022-10-04	81.300	81.300	78.500	80.600	80.600	5,000
2022-10-03	80.000	80.000	80.000	80.000	80.000	1,000
2022-09-30	79.400	80.400	77.200	80.400	80.400	12,000
2022-09-29	80.500	80.500	80.000	80.000	80.000	4,000
2022-09-28	80.300	80.500	79.800	80.000	80.000	18,000
2022-09-27	80.500	80.700	80.500	80.700	80.700	10,000
2022-09-26	80.700	81.100	80.200	80.700	80.700	12,000
2022-09-23	80.600	80.600	80.600	80.600	80.600	2,000
2022-09-22	81.000	81.000	80.500	80.800	80.800	12,000
2022-09-21	80.100	81.100	80.100	80.500	80.500	3,000
2022-09-20	80.200	80.500	80.200	80.500	80.500	6,000
2022-09-19	80.000	80.700	80.000	80.700	80.700	5,000
2022-09-16	80.000	80.200	80.000	80.000	80.000	7,000
2022-09-15	80.800	80.900	80.000	80.400	80.400	9,000
2022-09-14	80.400	80.400	79.100	79.600	79.600	3,000
2022-09-13	79.900	80.500	79.900	80.500	80.500	7,000
2022-09-12	79.900	80.000	79.900	80.000	80.000	4,000
2022-09-08	78.600	79.200	78.600	79.200	79.200	2,000
2022-09-07	78.300	79.100	78.300	79.100	79.100	2,000
2022-09-06	78.300	78.800	78.200	78.300	78.300	8,000
2022-09-05	78.100	78.100	78.100	78.100	78.100	7,000
2022-09-02	77.900	78.000	77.900	78.000	78.000	28,000
2022-09-01	77.900	77.900	77.900	77.900	77.900	1,000
2022-08-31	77.100	77.500	77.100	77.500	77.500	3,000
2022-08-30	77.800	77.800	77.500	77.500	77.500	2,000
2022-08-29	77.100	77.100	77.100	77.100	77.100	1,000
2022-08-26	77.500	77.500	77.400	77.400	77.400	2,000
2022-08-25	76.100	77.000	76.100	76.700	76.700	6,000
2022-08-24	76.600	76.600	76.200	76.200	76.200	32,000
2022-08-23	76.900	76.900	76.900	76.900	76.900	1,000
2022-08-22	76.900	76.900	76.900	76.900	76.900	9,000
2022-08-19	76.500	76.900	76.300	76.900	76.900	12,000
2022-08-18	77.000	77.000	76.600	77.000	77.000	37,000

← NewerPage 17 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.