Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	30.450	30.500	30.400	30.450	28.664	91,120
2023-11-03	30.400	30.550	30.300	30.450	28.664	353,531
2023-11-02	30.300	30.350	30.300	30.350	28.569	156,012
2023-11-01	30.300	30.350	30.300	30.300	28.522	55,011
2023-10-31	30.300	30.400	30.300	30.350	28.569	55,090
2023-10-30	30.450	30.450	30.200	30.350	28.569	186,003
2023-10-27	30.650	30.650	30.500	30.500	28.711	117,266
2023-10-26	30.500	30.500	30.400	30.400	28.616	268,304
2023-10-25	30.800	30.800	30.500	30.500	28.711	32,053
2023-10-24	30.450	30.750	30.300	30.550	28.758	230,108
2023-10-23	30.450	30.500	30.450	30.500	28.711	44,334
2023-10-20	30.400	30.450	30.300	30.450	28.664	77,006
2023-10-19	30.550	30.550	30.450	30.450	28.664	35,067
2023-10-18	30.600	30.600	30.500	30.550	28.758	101,014
2023-10-17	30.600	30.650	30.600	30.600	28.805	40,151
2023-10-16	30.700	30.700	30.600	30.600	28.805	323,061
2023-10-13	30.750	30.750	30.700	30.700	28.899	21,004
2023-10-12	30.650	30.750	30.650	30.750	28.946	63,175
2023-10-11	30.700	30.750	30.600	30.600	28.805	61,304
2023-10-06	30.600	30.700	30.600	30.650	28.852	25,016
2023-10-05	30.550	30.650	30.550	30.600	28.805	319,084
2023-10-04	30.650	30.650	30.500	30.600	28.805	70,587
2023-10-03	30.700	30.700	30.550	30.650	28.852	328,985
2023-10-02	30.700	30.700	30.650	30.700	28.899	34,172
2023-09-28	30.750	30.750	30.700	30.700	28.899	34,297
2023-09-27	30.700	30.700	30.650	30.700	28.899	27,002
2023-09-26	30.800	30.800	30.650	30.700	28.899	364,361
2023-09-25	30.800	30.950	30.700	30.800	28.993	27,021
2023-09-22	30.850	30.900	30.750	30.800	28.993	367,299
2023-09-21	30.950	30.950	30.800	30.850	29.040	54,208
2023-09-20	31.050	31.100	30.950	30.950	29.134	98,033
2023-09-19	31.000	31.050	31.000	31.000	29.181	52,452
2023-09-18	31.050	31.100	31.000	31.000	29.181	45,720
2023-09-15	31.100	31.150	31.050	31.050	29.228	35,602
2023-09-14	31.000	31.150	31.000	31.000	29.181	152,179
2023-09-13	31.000	31.000	30.900	30.950	29.134	45,225
2023-09-12	31.050	31.050	30.950	30.950	29.134	93,402
2023-09-11	31.150	31.150	30.900	31.000	29.181	65,016
2023-09-08	31.000	31.150	30.950	31.150	29.322	48,221
2023-09-07	31.200	31.200	31.050	31.050	29.228	30,113
2023-09-06	31.200	31.450	31.200	31.250	29.417	74,627
2023-09-05	31.050	31.200	30.800	31.150	29.322	51,017
2023-09-04	30.900	31.200	30.900	31.200	29.370	60,151
2023-09-01	30.800	31.050	30.700	30.850	29.040	145,311
2023-08-31	30.750	30.850	30.700	30.850	29.040	64,541
2023-08-30	30.700	30.850	30.700	30.750	28.946	61,023
2023-08-29	30.700	30.700	30.600	30.700	28.899	57,666
2023-08-28	30.800	30.800	30.600	30.700	28.899	51,360
2023-08-25	30.700	30.700	30.600	30.700	28.899	67,016
2023-08-24	30.550	30.650	30.500	30.650	28.852	90,102
2023-08-23	30.550	30.550	30.400	30.500	28.711	64,513
2023-08-22	30.700	30.700	30.450	30.500	28.711	389,018
2023-08-21	30.750	30.950	30.650	30.700	28.899	124,023
2023-08-18	30.900	30.900	30.700	30.750	28.946	109,131
2023-08-17	30.900	30.900	30.700	30.800	28.993	567,402
2023-08-16	31.100	31.100	30.900	30.950	29.134	125,398
2023-08-15	31.350	31.350	31.050	31.100	29.275	168,395
2023-08-14	31.500	31.500	31.250	31.300	29.464	122,128
2023-08-11	31.500	31.600	31.500	31.500	29.652	50,095
2023-08-10	31.600	31.600	31.450	31.500	29.652	243,208

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.3000 TWD
2025-07-10	0.3000 TWD
2024-07-10	0.4300 TWD
2023-08-02	1.6000 TWD
2022-06-17	2.5000 TWD
2021-07-23	2.2000 TWD
2020-06-29	1.8000 TWD
2019-07-15	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.