Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	93.200	94.600	93.200	93.900	88.161	5,010
2022-05-09	95.200	95.400	93.800	94.000	88.255	10,000
2022-05-06	96.900	96.900	95.900	95.900	90.039	2,001
2022-05-05	95.800	95.800	95.800	95.800	89.945	1,015
2022-05-04	95.200	95.200	94.200	94.600	88.818	19,000
2022-05-03	95.000	95.900	95.000	95.800	89.945	6,090
2022-04-29	97.100	97.100	94.400	96.000	90.133	23,010
2022-04-28	96.500	96.500	94.100	96.500	90.602	24,000
2022-04-27	93.800	97.500	93.000	97.500	91.541	34,120
2022-04-26	95.100	95.100	94.000	94.600	88.818	18,105
2022-04-25	96.800	96.800	95.000	95.700	89.851	17,000
2022-04-22	97.500	98.100	97.000	97.400	91.447	13,032
2022-04-21	98.500	98.500	98.000	98.300	92.292	8,000
2022-04-20	98.600	99.000	98.000	98.500	92.480	15,001
2022-04-19	97.700	99.300	97.700	98.300	92.292	5,450
2022-04-18	98.200	98.200	97.800	97.800	91.823	16,058
2022-04-15	99.100	99.100	98.000	99.100	93.043	18,110
2022-04-14	99.600	99.800	99.000	99.300	93.231	21,000
2022-04-13	98.900	99.700	98.900	99.600	93.513	22,259
2022-04-12	99.500	99.500	98.000	99.000	92.949	12,000
2022-04-11	101.00	101.00	99.000	99.000	92.949	40,000
2022-04-08	100.50	101.00	100.50	101.00	94.827	6,100
2022-04-07	101.00	101.00	100.50	100.50	94.358	7,148
2022-04-06	101.00	101.00	100.50	100.50	94.358	66,326
2022-04-01	101.50	102.00	100.50	100.50	94.358	52,262
2022-03-31	103.00	103.50	101.00	101.00	94.827	37,301
2022-03-30	104.50	105.00	103.00	103.00	96.705	32,220
2022-03-29	106.50	106.50	104.50	104.50	98.113	25,032
2022-03-28	107.50	107.50	105.50	105.50	99.052	18,000
2022-03-25	109.50	109.50	107.50	108.50	101.87	27,540
2022-03-24	109.00	110.50	109.00	109.00	102.34	20,703
2022-03-23	109.00	111.00	109.00	110.50	103.75	13,764
2022-03-22	113.00	113.00	109.00	109.00	102.34	54,510
2022-03-21	115.50	116.00	112.50	112.50	105.62	63,099
2022-03-18	118.00	118.00	116.00	117.00	109.85	11,002
2022-03-17	117.00	117.00	117.00	117.00	109.85	1,126
2022-03-16	117.00	117.00	114.50	117.00	109.85	9,631
2022-03-14	114.00	114.00	114.00	114.00	107.03	10,044
2022-03-11	113.50	114.00	113.00	114.00	107.03	4,950
2022-03-10	114.00	114.00	113.50	113.50	106.56	4,020
2022-03-09	112.50	113.00	112.50	113.00	106.09	5,350
2022-03-08	111.00	112.00	111.00	112.00	105.15	3,355
2022-03-07	111.50	112.00	110.00	112.00	105.15	22,100
2022-03-04	113.00	113.00	112.00	112.00	105.15	13,000
2022-03-03	113.50	113.50	113.00	113.50	106.56	8,000
2022-03-02	113.00	113.00	112.00	113.00	106.09	14,000
2022-03-01	113.00	113.50	113.00	113.00	106.09	8,000
2022-02-25	113.50	113.50	112.50	112.50	105.62	8,018
2022-02-24	113.00	113.00	112.00	112.00	105.15	5,013
2022-02-23	115.00	115.00	113.50	113.50	106.56	3,000
2022-02-22	113.50	114.00	112.50	113.50	106.56	34,064
2022-02-21	115.50	116.00	114.50	115.00	107.97	9,000
2022-02-18	113.50	116.00	113.50	116.00	108.91	3,000
2022-02-17	114.50	114.50	114.50	114.50	107.50	1,000
2022-02-16	114.50	114.50	114.50	114.50	107.50	10,000
2022-02-15	114.50	114.50	114.50	114.50	107.50	2,000
2022-02-14	116.00	116.00	111.00	115.00	107.97	48,000
2022-02-11	115.50	120.50	115.50	117.00	109.85	57,163
2022-02-10	114.50	114.50	114.50	114.50	107.50	5,087
2022-02-09	115.00	115.00	114.50	114.50	107.50	3,563

← NewerPage 19 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.