Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.900	13.250	12.900	12.950	12.950	565,000
2026-04-27	13.550	13.550	12.800	12.900	12.900	682,000
2026-04-24	14.500	14.500	13.800	13.850	13.850	140,000
2026-04-23	15.200	15.200	13.550	14.050	14.050	758,000
2026-04-22	15.200	15.200	14.900	15.000	15.000	291,000
2026-04-21	16.050	16.050	14.800	14.900	14.900	518,000
2026-04-20	15.800	16.550	15.500	15.700	15.700	2,414,000
2026-04-17	14.400	15.100	14.100	15.100	15.100	1,217,000
2026-04-16	13.200	14.250	13.000	13.750	13.750	538,000
2026-04-15	12.500	13.150	12.500	13.000	13.000	290,357
2026-04-14	12.850	12.850	12.450	12.500	12.500	185,000
2026-04-13	12.750	13.750	12.750	12.750	12.750	269,000
2026-04-10	12.350	12.900	12.150	12.700	12.700	261,000
2026-04-09	12.800	12.850	12.250	12.250	12.250	433,000
2026-04-08	13.100	13.150	12.250	12.850	12.850	362,015
2026-04-07	13.950	13.950	13.050	13.050	13.050	242,144
2026-04-02	13.750	14.000	13.700	13.700	13.700	113,000
2026-04-01	13.900	14.050	13.700	13.750	13.750	155,074
2026-03-31	14.300	14.300	13.650	13.650	13.650	341,000
2026-03-30	14.300	15.150	14.100	14.300	14.300	588,000
2026-03-27	13.200	14.650	13.200	14.650	14.650	1,068,000
2026-03-26	12.850	13.600	12.850	13.350	13.350	53,000
2026-03-25	13.450	13.450	12.600	12.800	12.800	314,069
2026-03-24	14.000	14.000	13.400	13.450	13.450	82,069
2026-03-23	14.500	14.500	13.600	13.800	13.800	126,067
2026-03-20	15.200	15.700	15.100	15.100	15.100	34,090
2026-03-19	14.900	15.200	14.700	14.700	14.700	91,127
2026-03-18	15.950	15.950	15.450	15.450	15.450	135,000
2026-03-17	16.000	16.100	15.900	16.000	16.000	328,062
2026-03-16	15.050	15.050	14.900	15.000	15.000	201,004
2026-03-13	15.350	15.350	14.400	14.700	14.700	327,185
2026-03-12	13.350	14.550	13.350	14.000	14.000	807,231
2026-03-11	14.000	14.600	13.300	13.300	13.300	1,960,273
2026-03-10	15.950	15.950	13.550	14.750	14.750	3,007,000
2026-03-09	15.050	15.050	15.050	15.050	15.050	2,498,054
2026-03-06	16.700	16.700	16.700	16.700	16.700	823,010
2026-03-05	18.550	18.550	18.550	18.550	18.550	207,159
2026-03-04	20.600	20.600	20.600	20.600	20.600	48,000
2026-03-03	23.500	24.500	22.250	22.850	22.850	288,000
2026-03-02	24.200	24.350	23.800	23.850	23.850	81,068
2026-02-26	24.600	24.800	23.950	24.800	24.800	205,045
2026-02-25	25.400	25.400	23.700	24.900	24.900	287,078
2026-02-24	26.800	27.000	25.650	25.750	25.750	1,176,240
2026-02-23	27.200	27.450	26.600	27.200	27.200	277,894
2026-02-11	27.100	27.950	26.900	27.700	27.700	321,000
2026-02-10	26.850	29.300	26.300	27.800	27.800	426,000
2026-02-09	28.600	28.600	26.600	27.100	27.100	619,000
2026-02-06	28.100	29.100	27.850	28.900	28.900	500,000
2026-02-05	29.150	29.500	28.100	28.800	28.800	238,000
2026-02-04	28.900	29.650	27.400	29.450	29.450	344,000
2026-02-03	29.450	29.450	28.550	29.000	29.000	200,000
2026-02-02	29.500	29.550	29.000	29.450	29.450	91,000
2026-01-30	29.700	29.700	29.100	29.600	29.600	96,000
2026-01-29	29.600	29.700	29.300	29.600	29.600	41,017
2026-01-28	29.600	29.800	29.500	29.600	29.600	69,000
2026-01-27	29.700	30.250	29.300	30.100	30.100	160,000
2026-01-26	30.400	30.400	29.900	30.000	30.000	52,000
2026-01-23	30.400	31.000	30.250	30.900	30.900	128,146
2026-01-22	29.650	30.900	29.300	30.900	30.900	234,019
2026-01-21	29.700	29.750	28.750	29.750	29.750	110,000

← NewerPage 3 of 5 · 244 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.