Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	114.00	115.00	114.00	114.50	107.50	14,000
2022-02-07	114.00	115.50	113.50	115.50	108.44	20,000
2022-01-26	113.50	115.00	113.00	115.00	107.97	7,081
2022-01-25	112.50	113.50	112.50	113.50	106.56	5,371
2022-01-24	113.50	114.50	113.50	113.50	106.56	24,370
2022-01-21	112.00	113.50	112.00	112.00	105.15	23,035
2022-01-19	112.00	113.50	111.50	113.00	106.09	25,394
2022-01-18	112.00	113.50	112.00	113.50	106.56	6,078
2022-01-17	112.50	113.00	112.50	113.00	106.09	4,125
2022-01-14	113.00	113.00	111.50	112.50	105.62	10,009
2022-01-13	112.00	113.50	112.00	112.50	105.62	14,150
2022-01-12	113.00	113.00	112.00	112.00	105.15	10,100
2022-01-11	113.00	113.50	112.50	112.50	105.62	20,074
2022-01-10	113.00	113.50	113.00	113.00	106.09	8,000
2022-01-07	113.50	113.50	113.00	113.00	106.09	10,068
2022-01-05	115.00	115.00	113.50	114.50	107.50	12,000
2022-01-04	113.50	114.50	113.50	114.50	107.50	11,232
2022-01-03	113.50	115.00	113.50	115.00	107.97	12,526
2021-12-30	114.00	115.00	114.00	115.00	107.97	3,400
2021-12-29	113.50	114.50	113.50	114.50	107.50	2,000
2021-12-28	113.50	114.50	113.50	114.50	107.50	5,064
2021-12-27	115.00	115.00	113.50	114.00	107.03	11,000
2021-12-24	113.50	114.00	113.50	113.50	106.56	18,461
2021-12-23	113.50	114.50	113.50	114.50	107.50	8,000
2021-12-22	113.50	114.50	113.50	114.50	107.50	2,000
2021-12-21	114.00	114.50	113.00	114.50	107.50	27,000
2021-12-20	113.00	115.00	113.00	115.00	107.97	4,199
2021-12-17	113.00	113.50	113.00	113.00	106.09	18,000
2021-12-16	113.00	114.00	112.50	114.00	107.03	7,251
2021-12-15	115.00	115.00	112.00	113.50	106.56	29,000
2021-12-14	112.50	116.00	112.50	113.00	106.09	50,000
2021-12-13	111.50	112.00	111.00	112.00	105.15	9,000
2021-12-10	111.00	111.50	111.00	111.00	104.22	5,261
2021-12-09	112.50	112.50	111.00	112.50	105.62	20,677
2021-12-08	111.50	112.50	111.50	112.50	105.62	8,001
2021-12-07	112.00	112.00	111.00	112.00	105.15	9,218
2021-12-06	111.00	111.50	111.00	111.50	104.69	33,000
2021-12-03	112.00	112.50	111.00	111.50	104.69	19,000
2021-12-01	112.00	112.50	111.50	112.50	105.62	3,003
2021-11-30	111.00	111.50	109.00	111.50	104.69	10,000
2021-11-29	108.50	111.00	108.50	110.00	103.28	18,041
2021-11-26	110.00	110.50	108.50	109.50	102.81	40,010
2021-11-25	112.00	113.00	110.50	110.50	103.75	31,115
2021-11-24	116.00	116.00	112.00	112.00	105.15	36,172
2021-11-23	110.00	117.50	110.00	114.00	107.03	105,006
2021-11-22	112.00	112.00	110.00	110.00	103.28	29,000
2021-11-19	110.00	111.00	110.00	111.00	104.22	52,001
2021-11-18	110.00	110.00	109.50	109.50	102.81	7,661
2021-11-17	110.00	111.00	110.00	110.00	103.28	31,000
2021-11-16	111.50	111.50	110.00	110.00	103.28	54,578
2021-11-15	111.00	111.50	110.50	111.50	104.69	27,639
2021-11-12	111.50	111.50	109.50	111.00	104.22	35,000
2021-11-11	111.00	111.50	109.50	111.00	104.22	41,000
2021-11-10	113.50	114.00	111.50	112.00	105.15	26,025
2021-11-09	123.00	123.00	112.50	113.50	106.56	152,432
2021-11-08	111.00	113.00	111.00	113.00	106.09	13,001
2021-11-05	111.50	111.50	110.50	111.50	104.69	24,012
2021-11-04	111.50	111.50	110.50	111.50	104.69	44,000
2021-11-03	111.50	112.00	111.50	111.50	104.69	22,040
2021-11-02	113.00	113.00	111.50	112.00	105.15	43,120

← NewerPage 20 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.