Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.300	11.050	10.300	10.950	10.950	392,000
2026-07-22	10.350	10.500	10.300	10.300	10.300	152,000
2026-07-21	10.300	10.550	10.250	10.350	10.350	131,000
2026-07-20	10.250	10.550	10.100	10.300	10.300	265,000
2026-07-17	10.500	10.600	10.000	10.250	10.250	453,000
2026-07-16	10.350	10.600	10.350	10.500	10.500	164,001
2026-07-15	10.400	10.600	10.200	10.350	10.350	482,000
2026-07-14	11.100	11.100	10.150	10.400	10.400	673,009
2026-07-13	11.450	11.450	11.000	11.000	11.000	656,000
2026-07-10	11.450	11.450	11.450	11.450	11.450	0
2026-07-09	11.800	11.800	11.400	11.450	11.450	1,549,000
2026-07-08	10.700	11.200	10.700	10.750	10.750	274,000
2026-07-07	11.050	11.050	10.600	10.700	10.700	263,000
2026-07-06	11.550	11.600	11.000	11.000	11.000	535,000
2026-07-03	11.450	11.750	11.350	11.500	11.500	456,000
2026-07-02	11.400	11.400	11.000	11.400	11.400	441,000
2026-07-01	11.550	11.550	11.150	11.250	11.250	672,000
2026-06-30	11.400	12.800	11.300	11.550	11.550	1,284,000
2026-06-29	12.350	12.450	11.750	11.750	11.750	1,497,050
2026-06-26	13.400	13.400	12.550	13.050	13.050	4,650,000
2026-06-25	12.000	12.200	12.000	12.200	12.200	950,000
2026-06-24	10.150	11.100	10.150	11.100	11.100	739,000
2026-06-23	10.000	10.300	9.870	10.100	10.100	295,000
2026-06-22	9.980	10.500	9.760	10.000	10.000	961,030
2026-06-18	10.250	10.250	9.550	10.000	10.000	1,837,000
2026-06-17	10.250	10.250	9.270	9.330	9.330	1,890,016
2026-06-16	10.650	10.650	10.250	10.300	10.300	417,063
2026-06-15	10.600	10.850	10.600	10.700	10.700	151,000
2026-06-12	10.550	10.700	10.500	10.550	10.550	197,000
2026-06-11	10.600	10.750	10.500	10.500	10.500	154,000
2026-06-10	10.700	10.850	10.550	10.600	10.600	214,000
2026-06-09	11.150	11.150	10.650	10.700	10.700	488,001
2026-06-08	11.450	11.450	10.750	11.250	11.250	182,000
2026-06-05	11.600	11.700	11.400	11.500	11.500	272,185
2026-06-04	11.700	12.000	11.600	11.600	11.600	205,605
2026-06-03	12.200	12.200	11.700	11.700	11.700	244,000
2026-06-02	11.400	12.400	11.400	12.100	12.100	354,010
2026-06-01	10.900	11.500	10.900	11.450	11.450	396,100
2026-05-29	10.950	11.150	10.850	10.900	10.900	179,000
2026-05-28	10.800	11.250	10.800	10.800	10.800	305,000
2026-05-27	10.550	11.050	10.150	10.750	10.750	1,442,100
2026-05-26	12.150	12.150	11.100	11.100	11.100	2,069,227
2026-05-25	11.800	12.300	11.800	12.300	12.300	2,409,000
2026-05-22	11.550	11.550	11.200	11.200	11.200	420,001
2026-05-21	11.300	11.750	11.300	11.550	11.550	74,000
2026-05-20	11.450	11.600	11.050	11.300	11.300	97,000
2026-05-19	11.800	11.900	11.200	11.400	11.400	50,000
2026-05-18	10.550	11.700	10.550	11.550	11.550	212,000
2026-05-15	12.350	12.350	11.500	11.550	11.550	264,000
2026-05-14	12.500	12.500	12.150	12.400	12.400	90,000
2026-05-13	12.250	12.950	12.250	12.300	12.300	81,000
2026-05-12	12.450	12.450	12.250	12.250	12.250	102,035
2026-05-11	12.400	12.750	12.350	12.450	12.450	81,000
2026-05-08	12.500	12.700	12.500	12.550	12.550	91,000
2026-05-07	12.600	12.600	12.300	12.500	12.500	225,000
2026-05-06	12.750	12.750	12.500	12.600	12.600	157,000
2026-05-05	12.650	13.100	12.650	12.700	12.700	109,000
2026-05-04	12.950	13.000	12.450	12.650	12.650	410,001
2026-04-30	12.850	13.250	12.800	12.850	12.850	240,010
2026-04-29	13.150	13.200	12.800	12.850	12.850	342,000

← NewerPage 2 of 3 · 126 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.