Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	77.100	78.500	77.100	78.500	78.500	17,000
2024-10-31	76.900	76.900	76.900	76.900	76.900	0
2024-10-30	79.300	79.300	76.000	76.900	76.900	30,000
2024-10-29	79.500	79.500	77.900	78.500	78.500	10,000
2024-10-28	79.300	79.300	77.000	79.300	79.300	55,000
2024-10-25	82.700	83.000	79.500	79.500	79.500	94,000
2024-10-24	86.900	86.900	83.300	83.300	83.300	45,000
2024-10-23	89.000	89.000	85.800	86.200	86.200	18,000
2024-10-22	89.700	89.700	86.800	87.200	87.200	32,000
2024-10-21	89.500	89.700	86.800	89.700	89.700	51,000
2024-10-18	91.000	91.900	89.500	89.600	89.600	54,000
2024-10-17	92.600	92.600	92.600	92.600	92.600	1,000
2024-10-16	92.700	93.200	91.800	91.800	91.800	16,000
2024-10-15	93.400	93.400	93.400	93.400	93.400	1,000
2024-10-14	93.000	93.100	92.600	92.900	92.900	7,000
2024-10-11	93.400	94.000	93.000	93.300	93.300	40,000
2024-10-09	95.000	95.600	92.900	92.900	92.900	52,000
2024-10-08	96.400	96.500	94.800	95.600	95.600	30,000
2024-10-07	95.300	96.300	95.300	96.000	96.000	37,000
2024-10-04	95.500	95.500	94.400	94.400	94.400	10,000
2024-10-03	95.000	95.000	95.000	95.000	95.000	0
2024-10-02	95.000	95.000	95.000	95.000	95.000	0
2024-10-01	95.800	95.800	94.700	95.000	95.000	11,000
2024-09-30	95.200	95.600	95.000	95.600	95.600	10,000
2024-09-27	96.600	96.600	95.000	95.800	95.800	55,000
2024-09-26	96.300	97.300	94.500	96.200	96.200	51,000
2024-09-25	95.200	96.700	93.000	94.900	94.900	38,000
2024-09-24	91.900	97.000	91.900	95.700	95.700	146,000
2024-09-23	91.000	91.700	91.000	91.600	91.600	67,000
2024-09-20	91.100	92.100	90.500	91.000	91.000	96,000
2024-09-19	91.500	92.400	90.700	92.100	92.100	58,000
2024-09-18	91.000	91.500	90.900	91.400	91.400	32,000
2024-09-16	90.200	90.800	90.200	90.800	90.800	10,000
2024-09-13	90.000	90.800	90.000	90.800	90.800	30,000
2024-09-12	91.300	91.300	90.000	90.300	90.300	30,000
2024-09-11	91.900	92.000	89.600	89.800	89.800	109,000
2024-09-10	91.800	92.500	91.300	92.500	92.500	41,000
2024-09-09	92.000	92.300	91.000	92.200	92.200	38,000
2024-09-06	91.000	92.400	91.000	92.400	92.400	48,000
2024-09-05	90.500	91.000	90.000	91.000	91.000	38,000
2024-09-04	89.900	90.500	87.600	90.500	90.500	58,000
2024-09-03	89.912	91.609	89.912	90.337	90.138	297,089
2024-09-02	89.064	89.912	89.064	89.488	89.291	30,652
2024-08-30	89.064	89.912	89.064	89.488	89.291	53,051
2024-08-29	88.216	89.488	88.216	89.064	89.064	61,304
2024-08-28	104.50	104.50	103.00	103.50	103.50	37,000
2024-08-27	104.00	104.50	103.50	104.50	104.50	7,000
2024-08-26	103.50	104.50	102.50	104.50	104.50	25,000
2024-08-23	102.00	104.50	102.00	104.50	104.50	50,000
2024-08-22	102.00	104.00	101.00	104.00	104.00	29,000
2024-08-21	101.50	103.50	100.50	103.50	103.50	56,000
2024-08-20	102.00	102.00	100.00	101.50	101.50	17,000
2024-08-19	102.00	102.00	101.00	101.00	101.00	3,000
2024-08-16	102.50	102.50	101.50	102.00	102.00	3,000
2024-08-15	101.00	102.00	101.00	101.50	101.50	16,000
2024-08-14	102.50	103.00	101.50	101.50	101.50	9,000
2024-08-13	101.50	102.00	101.00	102.00	102.00	14,000
2024-08-12	102.50	102.50	101.00	101.50	101.50	23,000
2024-08-09	98.500	100.00	98.500	100.00	100.00	35,000
2024-08-08	98.800	98.800	98.100	98.500	98.500	10,000

← NewerPage 9 of 21 · 1,207 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.