Shanyuan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.650	12.850	12.400	12.450	12.450	414,302
2026-10-19	12.900	12.900	12.300	12.400	12.400	538,501
2026-10-16	12.300	13.100	12.300	12.950	12.950	942,721
2026-10-15	12.550	12.950	12.150	12.200	12.200	932,150
2026-10-14	12.150	12.550	12.150	12.550	12.550	334,000
2026-10-13	12.050	12.300	11.950	12.100	12.100	653,000
2026-10-12	12.100	12.250	11.950	12.050	12.050	419,000
2026-10-08	12.650	13.000	12.250	12.250	12.250	1,403,038
2026-10-07	12.550	12.650	12.500	12.600	12.600	313,010
2026-10-06	12.750	12.800	12.550	12.550	12.550	384,700
2026-10-05	12.850	12.900	12.650	12.750	12.750	479,003
2026-10-02	13.100	13.300	12.750	12.800	12.800	729,000
2026-10-01	13.400	13.500	13.000	13.100	13.100	869,050
2026-09-30	13.850	13.850	13.350	13.350	13.350	898,553
2026-09-29	13.800	14.300	13.750	13.750	13.750	943,000
2026-09-24	14.000	14.100	13.400	13.700	13.700	1,320,000
2026-09-23	13.500	14.500	13.050	14.100	14.100	2,096,120
2026-09-22	14.150	14.350	13.200	13.500	13.500	5,216,914
2026-09-21	12.200	13.350	12.200	13.350	13.350	2,293,116
2026-09-18	11.250	12.150	11.150	12.150	12.150	4,528,600
2026-09-17	11.250	11.300	10.800	11.050	11.050	1,517,000
2026-09-16	11.400	11.500	11.050	11.200	11.200	1,133,050
2026-09-15	10.700	11.800	10.700	11.600	11.600	2,131,127
2026-09-14	10.950	10.950	10.250	10.750	10.750	1,596,127
2026-09-11	11.300	11.300	11.000	11.000	11.000	774,050
2026-09-10	12.050	12.050	11.300	11.300	11.300	995,000
2026-09-09	12.050	12.100	11.800	11.900	11.900	493,084
2026-09-08	12.350	12.350	12.050	12.050	12.050	625,079
2026-09-07	12.750	13.150	12.350	12.350	12.350	666,000
2026-09-04	12.500	12.900	12.450	12.750	12.750	506,000
2026-09-03	12.600	12.850	12.400	12.400	12.400	606,239
2026-09-02	12.500	12.800	12.400	12.650	12.650	575,000
2026-09-01	12.700	12.750	12.300	12.450	12.450	1,133,130
2026-08-31	12.650	13.200	12.650	12.700	12.700	2,416,217
2026-08-28	14.500	14.600	14.000	14.050	14.050	1,078,000
2026-08-27	14.700	15.200	14.100	14.500	14.500	1,742,370
2026-08-26	15.400	16.150	14.900	14.950	14.950	2,854,010
2026-08-25	16.300	16.300	14.450	15.250	15.250	4,656,001
2026-08-24	14.700	15.100	14.700	15.100	15.100	1,434,292
2026-08-21	12.700	13.750	12.400	13.750	13.750	2,051,122
2026-08-20	12.400	12.850	12.300	12.500	12.500	1,140,000
2026-08-19	12.400	12.950	12.100	12.350	12.350	3,365,423
2026-08-18	11.250	12.250	11.250	12.250	12.250	2,168,009
2026-08-17	10.900	11.250	10.750	11.150	11.150	1,194,000
2026-08-14	11.000	11.350	10.850	10.850	10.850	1,765,000
2026-08-13	10.450	10.550	10.300	10.350	10.350	118,000
2026-08-12	10.450	10.600	10.400	10.450	10.450	159,000
2026-08-11	10.500	10.550	10.400	10.450	10.450	194,000
2026-08-10	10.600	10.600	10.350	10.550	10.550	190,000
2026-08-07	10.600	10.800	10.500	10.550	10.550	112,000
2026-08-06	10.250	10.800	10.250	10.600	10.600	217,000
2026-08-05	10.250	10.350	10.250	10.300	10.300	98,128
2026-08-04	10.300	10.300	10.150	10.250	10.250	139,000
2026-08-03	10.150	10.450	10.150	10.350	10.350	82,000
2026-07-31	10.250	10.450	10.050	10.150	10.150	122,000
2026-07-30	10.200	10.500	10.050	10.250	10.250	174,000
2026-07-29	10.200	10.500	9.980	10.200	10.200	390,000
2026-07-28	10.300	10.350	10.100	10.150	10.150	274,000
2026-07-27	10.600	10.600	10.350	10.500	10.500	99,000
2026-07-24	11.000	11.350	10.350	10.600	10.600	459,000

Page 1 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.