Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	32.300	32.600	32.300	32.500	29.108	681,919
2023-05-11	32.650	32.650	32.300	32.550	29.152	439,167
2023-05-10	32.750	32.750	32.450	32.650	29.242	386,321
2023-05-09	32.700	32.700	32.450	32.700	29.287	248,623
2023-05-08	33.000	33.150	32.700	32.700	29.287	586,020
2023-05-05	33.200	33.200	32.800	33.000	29.556	644,553
2023-05-04	33.000	33.150	32.650	33.000	29.556	1,179,478
2023-05-03	32.450	32.900	32.300	32.800	29.376	1,059,773
2023-05-02	32.400	32.450	32.250	32.450	29.063	273,022
2023-04-28	32.100	32.400	32.100	32.400	29.018	52,272
2023-04-27	32.150	32.350	32.100	32.350	28.973	46,092
2023-04-26	32.150	32.200	32.050	32.100	28.749	54,003
2023-04-25	32.300	32.350	32.050	32.150	28.794	94,509
2023-04-24	32.250	32.300	32.050	32.300	28.929	81,013
2023-04-21	32.150	32.300	32.050	32.250	28.884	122,002
2023-04-20	32.150	32.200	32.100	32.150	28.794	99,003
2023-04-19	32.400	32.400	32.000	32.150	28.794	228,234
2023-04-18	32.500	32.500	32.350	32.400	29.018	107,101
2023-04-17	32.450	32.550	32.350	32.500	29.108	107,469
2023-04-14	32.250	32.450	32.250	32.450	29.063	73,167
2023-04-13	32.400	32.400	32.150	32.250	28.884	122,411
2023-04-12	32.400	32.450	32.350	32.400	29.018	48,691
2023-04-11	32.300	32.450	32.300	32.400	29.018	75,102
2023-04-10	32.150	32.400	32.100	32.300	28.929	124,412
2023-04-07	32.150	32.200	32.050	32.150	28.794	136,273
2023-04-06	32.550	32.550	32.150	32.200	28.839	168,433
2023-03-31	32.600	32.600	32.400	32.450	29.063	131,301
2023-03-30	33.000	33.000	32.400	32.600	29.197	231,068
2023-03-29	32.900	33.250	32.800	33.250	29.779	314,857
2023-03-28	32.900	32.900	32.700	32.800	29.376	204,864
2023-03-27	32.900	33.000	32.850	32.850	29.421	209,399
2023-03-24	32.700	32.900	32.700	32.850	29.421	175,450
2023-03-23	32.400	32.700	32.400	32.650	29.242	202,905
2023-03-22	32.450	32.450	32.200	32.400	29.018	197,474
2023-03-21	32.200	32.200	32.050	32.150	28.794	133,295
2023-03-20	31.750	32.200	31.750	32.050	28.705	136,378
2023-03-17	31.450	31.800	31.450	31.750	28.436	133,653
2023-03-16	31.650	31.650	31.350	31.450	28.167	174,414
2023-03-15	31.700	31.700	31.500	31.650	28.346	103,673
2023-03-14	31.700	31.700	31.450	31.600	28.302	106,598
2023-03-13	31.700	31.700	31.300	31.700	28.391	177,209
2023-03-10	32.150	32.150	31.700	31.800	28.481	292,378
2023-03-09	32.000	32.200	31.950	32.150	28.794	187,252
2023-03-08	31.750	32.000	31.750	31.950	28.615	208,227
2023-03-07	31.550	31.800	31.550	31.750	28.436	177,531
2023-03-06	31.500	31.650	31.500	31.550	28.257	252,762
2023-03-03	31.400	31.500	31.300	31.500	28.212	189,297
2023-03-02	31.250	31.300	31.200	31.250	27.988	108,721
2023-03-01	31.150	31.300	31.150	31.200	27.943	232,762
2023-02-24	31.150	31.150	30.950	31.150	27.899	212,341
2023-02-23	31.300	31.300	31.050	31.050	27.809	360,778
2023-02-22	31.150	31.300	31.100	31.300	28.033	144,220
2023-02-21	31.150	31.250	31.100	31.250	27.988	112,298
2023-02-20	31.100	31.150	31.100	31.150	27.899	94,257
2023-02-17	31.100	31.100	30.850	31.100	27.854	94,024
2023-02-16	31.150	31.200	31.100	31.100	27.854	82,931
2023-02-15	31.000	31.100	30.800	31.050	27.809	242,428
2023-02-14	31.100	31.100	30.900	30.950	27.719	214,243
2023-02-13	31.200	31.200	30.900	31.000	27.764	129,030
2023-02-10	31.350	31.350	31.150	31.200	27.943	124,663

← NewerPage 15 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.