Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	67.800	67.800	64.900	66.600	66.600	4,000
2025-05-02	65.800	65.800	65.800	65.800	65.800	1,178
2025-04-30	63.800	63.900	63.800	63.900	63.900	2,170
2025-04-29	66.000	66.000	62.800	63.400	63.400	11,001
2025-04-28	65.400	65.400	65.400	65.400	65.400	2,000
2025-04-25	63.000	65.000	63.000	65.000	65.000	38,610
2025-04-24	59.500	63.000	59.300	63.000	63.000	191,004
2025-04-23	60.000	60.000	60.000	60.000	60.000	4,000
2025-04-22	61.900	61.900	58.500	60.500	60.500	18,000
2025-04-21	57.000	62.000	56.900	60.500	60.500	153,000
2025-04-18	58.600	59.900	58.100	58.100	58.100	13,001
2025-04-17	60.300	60.300	60.300	60.300	60.300	0
2025-04-16	59.600	60.300	58.800	60.300	60.300	5,000
2025-04-15	60.500	60.500	60.500	60.500	60.500	1,000
2025-04-14	61.800	61.800	61.000	61.000	61.000	2,000
2025-04-11	61.500	61.500	61.500	61.500	61.500	3,000
2025-04-10	63.600	63.600	59.100	61.200	61.200	26,000
2025-04-09	58.300	58.300	54.000	57.900	57.900	28,530
2025-04-08	63.500	63.500	60.000	60.000	60.000	27,000
2025-04-07	69.100	69.100	64.300	64.300	64.300	25,000
2025-04-02	70.600	71.400	70.300	71.400	71.400	19,001
2025-04-01	72.900	72.900	72.900	72.900	72.900	0
2025-03-31	70.800	72.900	70.800	72.900	72.900	2,000
2025-03-28	73.100	73.100	73.100	73.100	73.100	1,000
2025-03-27	72.900	72.900	72.900	72.900	72.900	1,000
2025-03-26	72.500	72.500	72.500	72.500	72.500	0
2025-03-25	72.100	72.500	71.500	72.500	72.500	7,000
2025-03-24	72.000	73.600	72.000	73.600	73.600	3,000
2025-03-21	74.400	74.400	72.500	72.500	72.500	3,000
2025-03-20	71.000	72.900	71.000	72.100	72.100	11,001
2025-03-19	72.800	72.800	72.800	72.800	72.800	1,000
2025-03-18	74.300	74.300	71.500	71.800	71.800	43,178
2025-03-17	74.600	74.600	74.600	74.600	74.600	1,000
2025-03-14	74.800	74.800	74.800	74.800	74.800	1,178
2025-03-13	75.900	75.900	75.900	75.900	75.900	0
2025-03-12	75.900	75.900	75.900	75.900	75.900	1,000
2025-03-11	73.400	74.200	71.700	73.700	73.700	12,000
2025-03-10	74.700	75.000	74.700	75.000	75.000	2,000
2025-03-07	75.400	75.400	75.400	75.400	75.400	0
2025-03-06	75.400	75.400	75.400	75.400	75.400	1,000
2025-03-05	73.900	75.300	72.500	75.000	75.000	16,000
2025-03-04	73.600	74.000	73.600	74.000	74.000	4,000
2025-03-03	73.700	74.800	73.400	74.100	74.100	7,000
2025-02-27	73.900	74.600	73.900	74.000	74.000	26,000
2025-02-26	74.200	75.400	73.600	75.400	75.400	25,000
2025-02-25	75.000	75.200	74.000	74.200	74.200	46,005
2025-02-24	75.100	76.800	75.000	76.000	76.000	14,100
2025-02-21	76.000	76.300	74.500	76.100	76.100	19,000
2025-02-20	76.900	76.900	76.500	76.500	76.500	2,000
2025-02-19	78.200	78.200	77.000	77.000	77.000	2,000
2025-02-18	77.500	77.500	76.100	76.900	76.900	7,000
2025-02-17	77.500	77.500	77.500	77.500	77.500	1,000
2025-02-14	77.200	77.200	77.200	77.200	77.200	1,000
2025-02-13	76.600	77.200	76.300	77.200	77.200	5,000
2025-02-12	76.300	76.300	74.000	76.300	76.300	15,000
2025-02-11	77.100	77.100	77.100	77.100	77.100	0
2025-02-10	76.400	77.100	76.200	77.100	77.100	4,000
2025-02-07	76.700	77.500	75.200	77.000	77.000	12,001
2025-02-06	76.800	76.800	76.800	76.800	76.800	2,000
2025-02-05	76.000	76.500	76.000	76.000	76.000	6,000

← NewerPage 7 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.