Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.500	32.500	32.200	32.450	29.063	66,521
2022-11-03	32.700	32.700	32.200	32.450	29.063	205,152
2022-11-02	32.650	32.700	32.300	32.700	29.287	217,200
2022-11-01	32.500	33.050	32.400	32.700	29.287	31,002
2022-10-31	32.650	32.650	32.550	32.600	29.197	27,007
2022-10-28	32.650	32.750	32.600	32.600	29.197	31,201
2022-10-27	32.450	32.700	32.400	32.700	29.287	40,089
2022-10-26	32.350	32.500	32.200	32.350	28.973	40,011
2022-10-25	32.550	32.550	32.300	32.500	29.108	69,062
2022-10-24	32.400	32.500	32.400	32.500	29.108	43,450
2022-10-21	32.300	32.400	32.250	32.400	29.018	21,199
2022-10-20	32.500	32.700	32.050	32.250	28.884	108,296
2022-10-19	33.000	33.000	32.300	32.500	29.108	264,062
2022-10-18	33.100	33.100	32.700	32.900	29.466	114,128
2022-10-17	32.800	32.950	32.750	32.900	29.466	55,103
2022-10-14	33.000	33.300	32.950	33.100	29.645	55,182
2022-10-13	33.200	33.200	32.900	32.950	29.511	166,399
2022-10-12	33.300	33.350	33.200	33.300	29.824	79,407
2022-10-11	33.600	33.600	33.100	33.250	29.779	109,649
2022-10-07	33.550	33.600	33.450	33.600	30.093	23,186
2022-10-06	33.600	33.600	33.500	33.600	30.093	16,351
2022-10-05	33.700	33.700	33.500	33.600	30.093	53,113
2022-10-04	33.500	33.600	33.400	33.550	30.048	58,151
2022-10-03	33.600	33.600	33.300	33.450	29.959	30,115
2022-09-30	33.300	33.600	33.300	33.600	30.093	26,053
2022-09-29	33.500	33.550	33.350	33.550	30.048	65,600
2022-09-28	33.750	33.750	33.300	33.350	29.869	166,158
2022-09-27	33.600	33.800	33.550	33.800	30.272	47,149
2022-09-26	33.850	33.950	33.500	33.800	30.272	181,468
2022-09-23	33.950	34.000	33.900	34.000	30.451	64,302
2022-09-22	34.000	34.050	33.900	33.950	30.406	82,065
2022-09-21	34.200	34.250	34.100	34.100	30.541	44,001
2022-09-20	34.300	34.550	34.200	34.200	30.630	55,408
2022-09-19	34.500	34.500	34.200	34.200	30.630	53,122
2022-09-16	34.450	34.600	34.200	34.600	30.988	41,056
2022-09-15	34.450	34.600	34.350	34.600	30.988	43,399
2022-09-14	34.100	34.450	33.900	34.450	30.854	80,019
2022-09-13	34.250	34.350	34.200	34.350	30.765	24,207
2022-09-12	34.050	34.200	34.050	34.150	30.585	40,352
2022-09-08	34.100	34.150	33.900	34.050	30.496	35,681
2022-09-07	33.950	34.000	33.800	33.950	30.406	38,126
2022-09-06	33.800	34.000	33.700	33.900	30.362	63,070
2022-09-05	34.250	34.300	33.800	33.900	30.362	304,002
2022-09-02	34.650	34.800	34.100	34.250	30.675	373,514
2022-09-01	34.550	34.850	34.500	34.600	30.988	67,230
2022-08-31	34.600	34.750	34.600	34.700	31.078	74,115
2022-08-30	34.250	34.600	34.250	34.550	30.944	48,263
2022-08-29	34.500	34.550	34.250	34.350	30.765	221,210
2022-08-26	34.550	34.650	34.450	34.600	30.988	136,003
2022-08-25	34.400	34.550	34.350	34.500	30.899	204,078
2022-08-24	34.400	34.500	34.300	34.400	30.809	134,171
2022-08-23	34.300	34.450	34.000	34.400	30.809	202,087
2022-08-22	34.850	34.850	34.400	34.450	30.854	211,000
2022-08-19	33.950	34.400	33.850	34.400	30.809	426,259
2022-08-18	33.950	33.950	33.750	33.950	30.406	96,020
2022-08-17	33.850	34.050	33.850	33.950	30.406	203,718
2022-08-16	33.900	33.950	33.800	33.850	30.317	280,110
2022-08-15	34.150	34.150	33.550	33.900	30.362	208,915
2022-08-12	33.500	33.750	33.500	33.750	30.227	151,115
2022-08-11	33.650	33.750	33.200	33.450	29.959	403,742

← NewerPage 17 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.