Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	31.400	31.400	31.300	31.350	28.078	85,295
2023-02-08	31.400	31.400	31.300	31.300	28.033	124,512
2023-02-07	31.200	31.400	31.200	31.400	28.123	119,253
2023-02-06	31.250	31.300	31.200	31.200	27.943	134,443
2023-02-03	31.450	31.450	31.050	31.250	27.988	167,304
2023-02-02	31.200	31.300	31.050	31.300	28.033	398,261
2023-02-01	30.250	31.000	30.200	30.950	27.719	577,247
2023-01-31	30.450	30.450	30.100	30.250	27.093	975,062
2023-01-30	30.700	30.700	30.300	30.450	27.272	722,004
2023-01-17	30.800	30.950	30.600	30.700	27.496	392,371
2023-01-16	31.050	31.100	30.700	30.800	27.585	311,229
2023-01-13	31.000	31.100	30.850	31.050	27.809	278,192
2023-01-12	30.950	31.100	30.950	31.050	27.809	188,099
2023-01-11	31.300	31.300	30.700	30.950	27.719	610,560
2023-01-10	31.600	31.700	31.200	31.300	28.033	393,096
2023-01-09	31.800	31.800	31.650	31.700	28.391	53,999
2023-01-06	31.750	31.750	31.500	31.600	28.302	162,306
2023-01-05	31.650	31.750	31.600	31.750	28.436	122,103
2023-01-04	31.700	31.700	31.500	31.600	28.302	178,304
2023-01-03	31.900	31.900	31.650	31.700	28.391	172,451
2022-12-30	31.900	31.900	31.800	31.900	28.570	79,531
2022-12-29	32.000	32.000	31.800	31.850	28.526	108,202
2022-12-28	32.000	32.000	31.950	32.000	28.660	60,103
2022-12-27	32.000	32.050	31.950	32.000	28.660	44,386
2022-12-26	32.000	32.100	32.000	32.000	28.660	120,134
2022-12-23	32.150	32.150	31.900	32.100	28.749	220,101
2022-12-22	32.200	32.300	32.000	32.150	28.794	245,167
2022-12-21	32.150	32.200	32.100	32.200	28.839	55,338
2022-12-20	32.200	32.200	32.000	32.100	28.749	123,036
2022-12-19	32.050	32.150	32.050	32.150	28.794	34,506
2022-12-16	32.100	32.150	32.000	32.050	28.705	65,050
2022-12-15	32.200	32.250	32.100	32.200	28.839	36,684
2022-12-14	32.250	32.300	32.050	32.250	28.884	67,987
2022-12-13	32.300	32.300	32.000	32.050	28.705	72,999
2022-12-12	32.350	32.350	32.200	32.250	28.884	55,812
2022-12-09	32.350	32.450	32.300	32.350	28.973	46,303
2022-12-08	32.450	32.550	32.200	32.250	28.884	35,169
2022-12-07	32.400	32.400	32.250	32.250	28.884	32,040
2022-12-06	32.450	32.450	32.300	32.400	29.018	112,101
2022-12-05	32.350	32.550	32.350	32.500	29.108	81,053
2022-12-02	32.300	32.350	32.250	32.350	28.973	58,671
2022-12-01	32.350	32.350	32.200	32.300	28.929	76,727
2022-11-30	32.250	32.400	32.100	32.250	28.884	118,035
2022-11-29	32.100	32.250	31.950	32.250	28.884	168,264
2022-11-28	32.500	32.500	32.200	32.350	28.973	55,032
2022-11-25	32.400	32.550	32.350	32.450	29.063	82,122
2022-11-24	32.250	32.350	32.250	32.350	28.973	90,074
2022-11-23	32.150	32.250	32.150	32.250	28.884	53,503
2022-11-22	32.100	32.200	32.100	32.150	28.794	55,130
2022-11-21	32.100	32.150	32.100	32.100	28.749	36,057
2022-11-18	32.200	32.300	32.000	32.050	28.705	140,047
2022-11-17	32.250	32.300	32.000	32.200	28.839	266,056
2022-11-16	32.550	32.550	32.200	32.250	28.884	153,594
2022-11-15	32.600	32.600	32.200	32.550	29.152	159,775
2022-11-14	33.150	33.150	32.250	32.550	29.152	380,188
2022-11-11	33.150	33.250	33.100	33.200	29.735	70,551
2022-11-10	33.000	33.100	33.000	33.100	29.645	20,501
2022-11-09	32.950	33.050	32.900	33.000	29.556	57,003
2022-11-08	32.700	32.800	32.600	32.750	29.332	74,141
2022-11-07	32.500	32.750	32.500	32.700	29.287	62,122

← NewerPage 16 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.