Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.600	29.750	28.800	29.700	29.700	181,000
2026-01-19	29.150	29.400	28.700	29.200	29.200	94,003
2026-01-16	29.150	30.000	29.100	30.000	30.000	123,111
2026-01-15	29.700	29.800	29.400	29.400	29.400	38,000
2026-01-14	29.550	30.100	29.450	30.100	30.100	85,000
2026-01-13	29.700	30.000	29.550	29.950	29.950	87,020
2026-01-12	30.600	30.600	29.900	30.100	30.100	60,000
2026-01-09	30.200	31.500	29.800	31.100	31.100	233,000
2026-01-08	30.000	30.200	29.550	30.200	30.200	139,000
2026-01-07	29.250	30.000	28.950	30.000	30.000	131,000
2026-01-06	29.150	29.200	29.000	29.200	29.200	16,281
2026-01-05	30.000	30.100	29.050	29.100	29.100	114,076
2026-01-02	29.700	30.800	29.450	30.650	30.650	150,000
2025-12-31	29.800	30.200	29.000	30.200	30.200	144,000
2025-12-30	30.000	30.300	30.000	30.050	30.050	41,000
2025-12-29	30.350	30.550	30.300	30.350	30.350	53,000
2025-12-26	31.150	31.150	31.000	31.050	31.050	34,000
2025-12-24	31.700	32.300	31.450	31.450	31.450	40,004
2025-12-23	32.000	32.300	32.000	32.200	32.200	49,010
2025-12-22	34.650	34.650	32.400	32.400	32.400	75,789
2025-12-19	36.150	36.200	35.000	35.000	35.000	59,020
2025-12-18	37.050	37.050	36.100	36.650	36.650	35,000
2025-12-17	37.450	37.450	35.600	37.100	37.100	80,010
2025-12-16	34.500	37.500	34.500	37.500	37.500	152,000
2025-12-15	36.000	38.700	36.000	37.100	37.100	405,063
2025-12-12	31.000	35.200	31.000	35.200	35.200	329,715
2025-12-11	32.250	32.300	31.000	32.000	32.000	27,015
2025-12-10	32.900	32.950	32.450	32.600	32.600	18,000
2025-12-09	32.200	32.950	31.900	32.950	32.950	53,000
2025-12-08	32.350	32.850	32.350	32.700	32.700	42,001
2025-12-05	32.800	33.000	32.700	32.950	32.950	46,000
2025-12-04	32.900	33.400	32.750	33.000	33.000	76,168
2025-12-03	32.700	33.300	32.700	32.900	32.900	35,016
2025-12-02	33.000	33.100	32.800	32.900	32.900	22,000
2025-12-01	33.350	33.350	32.550	33.000	33.000	79,200
2025-11-28	33.150	33.400	32.750	33.000	33.000	142,725
2025-11-27	33.300	33.400	32.350	33.200	33.200	273,006
2025-11-26	32.450	33.350	31.900	33.350	33.350	145,020
2025-11-25	35.350	35.350	32.650	32.650	32.650	96,536
2025-11-24	36.850	36.850	35.450	35.550	35.550	14,030
2025-11-21	39.600	39.600	37.250	37.250	37.250	42,000
2025-11-20	38.600	40.100	37.700	39.000	39.000	46,000
2025-11-19	41.800	41.800	38.500	39.000	39.000	68,014
2025-11-18	44.900	44.900	42.500	42.500	42.500	60,514
2025-11-17	45.600	46.950	44.850	44.900	44.900	66,000
2025-11-14	48.900	48.900	46.200	46.200	46.200	44,000
2025-11-13	46.500	49.900	46.500	48.850	48.850	25,200
2025-11-12	47.200	47.200	46.650	46.650	46.650	28,112
2025-11-11	48.600	49.600	48.000	49.600	49.600	11,000
2025-11-10	50.200	50.200	48.100	48.600	48.600	17,000
2025-11-07	48.700	50.300	47.500	50.100	50.100	179,000
2025-11-06	53.100	53.100	48.500	50.400	50.400	40,005
2025-11-05	55.200	55.200	53.500	53.500	53.500	32,020
2025-11-04	55.500	56.800	54.700	56.800	56.800	31,000
2025-11-03	56.500	56.900	56.100	56.900	56.900	9,000
2025-10-31	55.600	55.900	54.500	55.900	55.900	17,000
2025-10-30	56.300	56.300	55.600	56.000	56.000	10,000
2025-10-29	56.600	56.600	55.300	56.400	56.400	14,000
2025-10-28	56.000	56.900	56.000	56.900	56.900	9,000
2025-10-27	57.400	57.400	55.500	56.900	56.900	24,345

← NewerPage 4 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.