Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	77.000	77.000	76.600	77.000	77.000	37,000
2022-08-17	76.800	77.000	76.800	77.000	77.000	2,000
2022-08-16	77.000	77.000	77.000	77.000	77.000	0
2022-08-15	77.000	77.000	77.000	77.000	77.000	1,000
2022-08-12	76.200	77.300	76.200	77.000	77.000	4,000
2022-08-11	77.800	78.000	76.100	77.000	77.000	11,000
2022-08-10	77.600	77.600	77.600	77.600	77.600	2,000
2022-08-09	78.000	78.000	76.400	77.100	77.100	10,000
2022-08-08	81.800	81.800	80.700	81.200	76.237	59,000
2022-08-05	83.300	83.400	82.600	82.900	77.833	4,000
2022-08-04	82.400	82.400	82.400	82.400	77.364	1,020
2022-08-02	82.400	82.400	82.400	82.400	77.364	1,000
2022-07-29	83.200	83.200	83.200	83.200	78.115	1,000
2022-07-27	83.100	83.200	83.100	83.200	78.115	4,000
2022-07-26	82.200	82.200	82.200	82.200	77.176	2,000
2022-07-25	81.800	81.800	81.800	81.800	76.800	1,000
2022-07-22	81.100	82.200	81.100	82.200	77.176	8,000
2022-07-21	82.000	82.200	81.000	82.200	77.176	7,000
2022-07-20	82.900	82.900	82.200	82.200	77.176	4,000
2022-07-19	81.500	82.500	81.200	82.000	76.988	14,000
2022-07-18	81.200	82.700	81.000	82.700	77.645	27,058
2022-07-15	82.600	82.600	82.600	82.600	77.552	1,000
2022-07-14	81.000	81.700	81.000	81.700	76.707	12,162
2022-07-13	81.800	81.800	81.000	81.600	76.613	23,000
2022-07-12	81.000	81.700	81.000	81.700	76.707	13,110
2022-07-11	81.600	83.000	81.500	82.200	77.176	12,000
2022-07-08	85.000	85.800	81.400	82.700	77.645	28,000
2022-07-07	87.900	87.900	84.900	85.000	79.805	6,000
2022-07-01	84.000	86.300	82.000	84.900	79.711	26,180
2022-06-30	89.700	89.700	85.200	86.900	81.589	11,000
2022-06-29	87.200	87.200	87.200	87.200	81.870	2,000
2022-06-28	87.000	88.400	86.700	88.400	82.997	4,000
2022-06-27	88.700	89.400	87.000	87.500	82.152	16,000
2022-06-24	87.500	91.400	86.500	88.700	83.279	20,000
2022-06-23	89.000	89.000	86.300	87.400	82.058	14,020
2022-06-22	88.600	88.600	88.600	88.600	83.185	1,000
2022-06-21	89.500	89.700	88.100	89.500	84.030	20,151
2022-06-17	90.500	90.500	88.000	89.500	84.030	9,119
2022-06-16	90.900	90.900	89.000	89.000	83.560	26,100
2022-06-15	90.600	91.300	89.600	90.500	84.969	17,534
2022-06-13	91.000	92.000	90.000	92.000	86.377	6,000
2022-06-10	92.000	93.600	91.900	92.000	86.377	7,000
2022-06-09	92.700	92.700	91.900	92.200	86.565	21,005
2022-06-08	92.700	92.700	92.700	92.700	87.034	1,028
2022-06-07	95.200	95.200	92.000	93.300	87.598	5,050
2022-06-06	95.300	95.300	92.400	93.500	87.785	6,000
2022-06-01	91.300	94.000	91.300	94.000	88.255	2,000
2022-05-31	95.600	95.600	92.300	93.600	87.879	8,045
2022-05-26	93.000	94.100	93.000	94.100	88.349	11,019
2022-05-25	94.900	94.900	94.900	94.900	89.100	1,100
2022-05-24	95.500	95.500	93.300	93.300	87.598	2,108
2022-05-23	92.500	92.800	92.500	92.800	87.128	2,030
2022-05-20	93.300	94.700	92.100	93.300	87.598	8,000
2022-05-19	96.000	96.000	93.300	93.300	87.598	2,001
2022-05-18	93.200	93.200	92.500	93.100	87.410	10,000
2022-05-17	93.500	93.500	93.500	93.500	87.785	1,000
2022-05-16	93.900	93.900	93.900	93.900	88.161	2,000
2022-05-13	93.200	93.900	93.200	93.900	88.161	10,000
2022-05-12	93.200	94.500	93.200	93.800	88.067	4,011
2022-05-11	93.300	94.900	93.300	94.000	88.255	5,001

← NewerPage 18 of 21 · 1,213 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.