Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	62.500	62.500	62.500	62.500	62.500	0
2025-07-28	62.500	62.500	62.500	62.500	62.500	0
2025-07-25	62.500	62.500	62.500	62.500	62.500	0
2025-07-24	62.500	62.500	62.500	62.500	62.500	0
2025-07-23	61.500	62.500	61.500	62.500	62.500	2,000
2025-07-22	61.500	62.700	61.500	62.700	62.700	2,065
2025-07-21	63.100	63.100	63.100	63.100	63.100	0
2025-07-18	62.600	63.100	62.600	63.100	63.100	4,060
2025-07-17	63.200	63.200	63.200	63.200	63.200	0
2025-07-16	63.200	63.200	63.200	63.200	63.200	0
2025-07-15	63.200	63.200	63.200	63.200	63.200	0
2025-07-14	63.200	63.200	63.200	63.200	63.200	0
2025-07-11	63.200	63.200	63.200	63.200	63.200	1,000
2025-07-10	60.800	63.700	60.800	61.900	61.900	14,000
2025-07-09	63.900	63.900	63.900	63.900	63.900	0
2025-07-08	63.900	63.900	63.900	63.900	63.900	0
2025-07-07	63.900	63.900	63.900	63.900	63.900	0
2025-07-04	63.900	63.900	63.900	63.900	63.900	0
2025-07-03	63.900	63.900	63.900	63.900	63.900	0
2025-07-02	63.900	63.900	63.900	63.900	63.900	1,000
2025-07-01	63.900	63.900	62.300	62.300	62.300	3,000
2025-06-30	62.500	62.500	62.500	62.500	62.500	0
2025-06-27	62.500	62.500	62.500	62.500	62.500	0
2025-06-26	61.800	62.500	61.800	62.500	62.500	3,000
2025-06-25	61.300	62.200	60.000	61.800	61.800	19,000
2025-06-24	62.800	62.800	62.100	62.100	62.100	5,000
2025-06-23	62.800	62.800	62.800	62.800	62.800	1,000
2025-06-20	64.600	64.600	63.000	63.000	63.000	2,000
2025-06-19	63.900	63.900	62.500	62.500	62.500	6,000
2025-06-18	64.400	64.400	63.900	63.900	63.900	2,000
2025-06-17	63.100	63.100	63.000	63.000	63.000	3,000
2025-06-16	63.000	63.000	63.000	63.000	63.000	1,000
2025-06-13	63.200	63.200	63.200	63.200	63.200	0
2025-06-12	63.900	63.900	63.200	63.200	63.200	2,002
2025-06-11	64.000	64.000	64.000	64.000	64.000	1,504
2025-06-10	63.800	63.800	62.500	62.500	62.500	5,000
2025-06-09	64.300	64.900	64.300	64.900	64.900	2,024
2025-06-06	64.300	64.300	64.300	64.300	64.300	1,000
2025-06-05	64.800	64.800	64.400	64.400	64.400	4,000
2025-06-04	62.900	64.300	62.900	64.200	64.200	3,000
2025-06-03	64.200	66.400	64.200	64.300	64.300	4,000
2025-06-02	63.900	63.900	63.700	63.700	63.700	2,000
2025-05-29	62.500	64.200	62.500	64.200	64.200	2,000
2025-05-28	63.900	63.900	63.900	63.900	63.900	1,000
2025-05-27	62.900	64.000	62.700	62.700	62.700	5,000
2025-05-26	64.400	64.400	64.400	64.400	64.400	1,000
2025-05-23	63.600	64.100	63.600	64.100	64.100	4,000
2025-05-22	63.500	63.600	63.100	63.600	63.600	6,001
2025-05-21	64.100	64.300	63.600	64.100	64.100	21,000
2025-05-20	64.000	64.000	64.000	64.000	64.000	1,000
2025-05-19	63.200	63.900	63.000	63.900	63.900	9,000
2025-05-16	64.200	64.200	64.200	64.200	64.200	1,000
2025-05-15	63.100	63.100	63.000	63.100	63.100	4,125
2025-05-14	63.900	63.900	63.900	63.900	63.900	1,129
2025-05-13	63.500	63.800	63.500	63.800	63.800	5,000
2025-05-12	63.900	63.900	62.500	63.600	63.600	25,000
2025-05-09	69.300	69.300	66.900	66.900	66.900	2,000
2025-05-08	69.600	69.600	69.600	69.600	69.600	1,641
2025-05-07	69.000	69.000	69.000	69.000	69.000	1,789
2025-05-06	67.700	67.700	67.700	67.700	67.700	1,000

← NewerPage 6 of 21 · 1,211 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.