Shanyuan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 76.000 | 76.500 | 76.000 | 76.000 | 76.000 | 6,000 |
| 2025-02-04 | 74.500 | 76.000 | 74.500 | 76.000 | 76.000 | 6,000 |
| 2025-02-03 | 75.000 | 76.800 | 74.100 | 76.000 | 76.000 | 7,000 |
| 2025-01-22 | 76.900 | 76.900 | 75.900 | 75.900 | 75.900 | 7,000 |
| 2025-01-21 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 1,000 |
| 2025-01-20 | 76.100 | 76.300 | 74.100 | 75.600 | 75.600 | 15,000 |
| 2025-01-17 | 75.100 | 76.400 | 74.400 | 76.400 | 76.400 | 6,000 |
| 2025-01-16 | 75.300 | 75.400 | 73.000 | 75.300 | 75.300 | 14,000 |
| 2025-01-15 | 71.700 | 75.000 | 71.700 | 75.000 | 75.000 | 9,000 |
| 2025-01-14 | 74.100 | 74.300 | 74.000 | 74.300 | 74.300 | 4,000 |
| 2025-01-13 | 73.300 | 73.300 | 70.600 | 72.300 | 72.300 | 27,000 |
| 2025-01-10 | 74.300 | 76.400 | 70.100 | 70.900 | 70.900 | 41,000 |
| 2025-01-09 | 74.600 | 74.700 | 74.300 | 74.300 | 74.300 | 10,000 |
| 2025-01-08 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 16,000 |
| 2025-01-07 | 75.600 | 76.000 | 75.000 | 75.000 | 75.000 | 28,000 |
| 2025-01-06 | 75.500 | 76.100 | 75.300 | 76.100 | 76.100 | 11,000 |
| 2025-01-03 | 75.600 | 75.600 | 75.300 | 75.300 | 75.300 | 4,000 |
| 2025-01-02 | 75.000 | 75.300 | 75.000 | 75.300 | 75.300 | 18,000 |
| 2024-12-31 | 75.500 | 75.700 | 75.500 | 75.600 | 75.600 | 6,000 |
| 2024-12-30 | 75.800 | 75.800 | 74.900 | 75.600 | 75.600 | 8,000 |
| 2024-12-27 | 75.300 | 75.900 | 75.300 | 75.600 | 75.600 | 5,000 |
| 2024-12-26 | 75.300 | 76.400 | 74.800 | 75.300 | 75.300 | 23,000 |
| 2024-12-25 | 74.800 | 75.400 | 74.800 | 75.400 | 75.400 | 7,000 |
| 2024-12-24 | 74.700 | 74.900 | 74.100 | 74.700 | 74.700 | 6,000 |
| 2024-12-23 | 74.000 | 74.900 | 74.000 | 74.000 | 74.000 | 10,000 |
| 2024-12-20 | 73.500 | 73.800 | 72.600 | 73.400 | 73.400 | 9,000 |
| 2024-12-19 | 73.500 | 74.000 | 72.600 | 74.000 | 74.000 | 5,000 |
| 2024-12-18 | 73.800 | 73.800 | 73.500 | 73.500 | 73.500 | 2,000 |
| 2024-12-17 | 72.600 | 73.500 | 72.600 | 73.500 | 73.500 | 3,000 |
| 2024-12-16 | 73.100 | 74.000 | 72.600 | 73.800 | 73.800 | 18,000 |
| 2024-12-13 | 72.100 | 73.300 | 72.100 | 73.300 | 73.300 | 6,000 |
| 2024-12-12 | 73.400 | 73.900 | 73.400 | 73.900 | 73.900 | 2,000 |
| 2024-12-11 | 73.500 | 73.500 | 73.100 | 73.100 | 73.100 | 2,000 |
| 2024-12-10 | 73.000 | 73.800 | 72.400 | 73.300 | 73.300 | 9,000 |
| 2024-12-09 | 74.300 | 74.300 | 74.300 | 74.300 | 74.300 | 6,000 |
| 2024-12-06 | 73.200 | 74.300 | 73.200 | 74.300 | 74.300 | 14,000 |
| 2024-12-05 | 72.200 | 73.500 | 72.200 | 73.500 | 73.500 | 4,000 |
| 2024-12-04 | 72.900 | 73.500 | 72.900 | 73.500 | 73.500 | 4,000 |
| 2024-12-03 | 73.000 | 73.000 | 72.200 | 72.900 | 72.900 | 15,000 |
| 2024-12-02 | 74.200 | 74.200 | 74.200 | 74.200 | 74.200 | 1,000 |
| 2024-11-29 | 72.800 | 74.300 | 72.800 | 74.300 | 74.300 | 3,000 |
| 2024-11-28 | 76.400 | 76.400 | 73.100 | 73.100 | 73.100 | 10,000 |
| 2024-11-27 | 77.500 | 77.500 | 73.100 | 73.900 | 73.900 | 33,000 |
| 2024-11-26 | 77.900 | 77.900 | 75.000 | 75.000 | 75.000 | 20,000 |
| 2024-11-25 | 79.100 | 79.100 | 76.500 | 78.100 | 78.100 | 16,000 |
| 2024-11-22 | 77.100 | 77.800 | 76.900 | 77.800 | 77.800 | 17,000 |
| 2024-11-21 | 79.200 | 79.200 | 77.100 | 77.100 | 77.100 | 17,000 |
| 2024-11-20 | 77.900 | 80.200 | 77.100 | 77.100 | 77.100 | 19,833 |
| 2024-11-19 | 79.000 | 79.000 | 78.500 | 79.000 | 79.000 | 10,000 |
| 2024-11-18 | 77.600 | 79.700 | 77.600 | 79.000 | 79.000 | 22,000 |
| 2024-11-15 | 80.500 | 80.500 | 78.200 | 79.200 | 79.200 | 7,000 |
| 2024-11-14 | 80.800 | 80.800 | 77.400 | 79.400 | 79.400 | 12,000 |
| 2024-11-13 | 80.200 | 80.200 | 77.600 | 78.600 | 78.600 | 15,000 |
| 2024-11-12 | 77.800 | 79.500 | 77.800 | 79.100 | 79.100 | 9,000 |
| 2024-11-11 | 78.000 | 79.900 | 78.000 | 79.900 | 79.900 | 4,000 |
| 2024-11-08 | 79.500 | 80.300 | 79.500 | 79.500 | 79.500 | 13,000 |
| 2024-11-07 | 79.900 | 79.900 | 79.500 | 79.500 | 79.500 | 18,000 |
| 2024-11-06 | 78.500 | 79.800 | 78.500 | 79.300 | 79.300 | 20,000 |
| 2024-11-05 | 79.500 | 79.900 | 78.600 | 79.300 | 79.300 | 14,000 |
| 2024-11-04 | 79.200 | 79.200 | 79.200 | 79.200 | 79.200 | 1,000 |
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.