Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	33.100	33.200	33.000	33.150	29.690	144,186
2022-08-09	33.250	33.250	32.950	33.100	29.645	82,488
2022-08-08	33.200	33.200	32.950	33.050	29.600	186,531
2022-08-05	33.450	33.650	33.150	33.200	29.735	427,001
2022-08-04	33.950	33.950	33.250	33.350	29.869	404,056
2022-08-03	34.050	34.050	33.850	33.900	30.362	58,099
2022-08-02	34.000	34.100	33.900	34.050	30.496	79,408
2022-08-01	34.000	34.100	34.000	34.000	30.451	52,150
2022-07-29	34.050	34.100	33.900	34.000	30.451	52,352
2022-07-28	34.000	34.000	33.900	33.900	30.362	31,135
2022-07-27	33.900	34.000	33.850	34.000	30.451	31,104
2022-07-26	34.000	34.050	33.900	34.050	30.496	54,390
2022-07-25	34.050	34.050	33.850	34.050	30.496	66,178
2022-07-22	33.900	34.000	33.850	34.000	30.451	71,812
2022-07-21	33.850	34.050	33.800	33.900	30.362	42,800
2022-07-20	33.900	34.050	33.750	33.800	30.272	58,999
2022-07-19	33.600	33.950	33.600	33.900	30.362	56,188
2022-07-18	33.550	33.600	33.500	33.600	30.093	19,442
2022-07-15	33.700	33.700	33.500	33.500	30.003	44,264
2022-07-14	33.500	33.700	33.500	33.700	30.182	20,009
2022-07-13	33.600	33.850	33.550	33.750	30.227	42,451
2022-07-12	33.500	33.500	33.350	33.500	30.003	57,144
2022-07-11	33.750	33.900	33.750	33.850	30.317	31,181
2022-07-08	33.850	34.000	33.800	33.800	30.272	54,019
2022-07-07	33.750	33.850	33.550	33.850	30.317	68,601
2022-07-06	33.800	33.900	33.700	33.800	30.272	66,088
2022-07-05	33.800	34.100	33.800	33.950	30.406	67,030
2022-07-04	33.350	33.700	33.350	33.650	30.138	42,287
2022-07-01	33.800	33.800	33.250	33.250	29.779	134,119
2022-06-30	33.550	33.750	33.200	33.550	30.048	49,181
2022-06-29	33.450	33.550	33.350	33.550	30.048	233,168
2022-06-28	34.100	34.100	33.200	33.500	30.003	224,389
2022-06-27	34.000	34.250	34.000	34.100	30.541	72,057
2022-06-24	33.700	33.950	33.500	33.700	30.182	106,214
2022-06-23	33.700	33.800	33.200	33.450	29.959	101,234
2022-06-22	34.050	34.050	33.650	33.650	30.138	137,460
2022-06-21	34.200	34.250	33.900	34.050	30.496	86,254
2022-06-20	34.350	34.450	33.700	33.750	30.227	820,904
2022-06-17	34.250	34.350	33.900	34.350	30.765	793,308
2022-06-16	36.750	37.000	36.700	36.800	30.720	428,101
2022-06-15	36.650	36.800	36.600	36.750	30.678	185,366
2022-06-14	36.450	36.600	36.450	36.600	30.553	98,283
2022-06-13	36.550	36.650	36.400	36.550	30.511	104,158
2022-06-10	36.550	36.600	36.450	36.600	30.553	80,511
2022-06-09	36.500	36.600	36.500	36.550	30.511	71,153
2022-06-08	36.500	36.600	36.500	36.500	30.469	62,121
2022-06-07	36.600	36.650	36.450	36.500	30.469	67,740
2022-06-06	36.600	36.700	36.400	36.650	30.595	71,514
2022-06-02	36.500	36.700	36.300	36.600	30.553	58,587
2022-06-01	36.400	36.750	36.250	36.700	30.636	212,011
2022-05-31	36.300	36.400	36.150	36.400	30.386	143,122
2022-05-30	36.200	37.150	36.100	36.300	30.302	435,476
2022-05-27	35.900	36.200	35.900	36.050	30.094	245,272
2022-05-26	35.900	36.050	35.800	35.950	30.010	204,127
2022-05-25	35.900	35.900	35.550	35.850	29.927	173,135
2022-05-24	35.850	35.950	35.800	35.850	29.927	49,171
2022-05-23	35.650	35.900	35.600	35.800	29.885	269,621
2022-05-20	35.400	35.650	35.300	35.550	29.676	318,684
2022-05-19	35.450	35.450	35.050	35.300	29.468	150,071
2022-05-18	35.500	35.700	35.450	35.650	29.760	224,343

← NewerPage 18 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.