Shan-Loong Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	35.900	36.000	34.600	35.600	29.718	234,251
2022-05-16	36.300	36.400	35.900	35.900	29.969	125,054
2022-05-13	35.900	36.300	35.600	36.300	30.302	182,887
2022-05-12	36.200	36.450	36.000	36.050	30.094	199,425
2022-05-11	37.050	37.050	36.600	36.650	30.595	348,006
2022-05-10	37.900	37.900	36.900	37.050	30.929	408,798
2022-05-09	38.450	38.450	37.900	37.950	31.680	225,155
2022-05-06	38.550	38.550	38.300	38.450	32.097	76,824
2022-05-05	38.850	38.950	38.650	38.700	32.306	62,660
2022-05-04	38.600	38.800	38.500	38.750	32.348	64,119
2022-05-03	38.800	38.850	38.600	38.600	32.222	327,099
2022-04-29	38.750	38.800	38.750	38.800	32.389	49,543
2022-04-28	38.500	38.800	38.500	38.750	32.348	50,003
2022-04-27	38.750	38.800	38.000	38.650	32.264	100,209
2022-04-26	38.700	38.800	38.550	38.750	32.348	79,385
2022-04-25	38.500	38.600	38.400	38.400	32.055	148,276
2022-04-22	38.400	38.700	38.300	38.650	32.264	170,010
2022-04-21	38.700	38.700	38.350	38.400	32.055	385,473
2022-04-20	38.800	38.900	38.400	38.700	32.306	267,379
2022-04-19	38.800	39.050	38.800	39.000	32.556	51,650
2022-04-18	38.850	38.850	38.550	38.800	32.389	98,289
2022-04-15	38.650	39.000	38.650	38.850	32.431	70,180
2022-04-14	39.000	39.150	38.850	39.150	32.682	63,055
2022-04-13	38.600	39.200	38.500	39.200	32.723	161,155
2022-04-12	39.100	39.100	38.700	38.700	32.306	150,234
2022-04-11	39.400	39.450	39.000	39.100	32.640	122,187
2022-04-08	39.650	39.650	39.200	39.400	32.890	365,576
2022-04-07	39.800	39.850	39.600	39.750	33.182	94,438
2022-04-06	39.800	39.800	39.600	39.650	33.099	117,307
2022-04-01	39.700	39.900	39.500	39.800	33.224	57,119
2022-03-31	40.050	40.100	39.800	39.900	33.308	196,071
2022-03-30	40.000	40.150	40.000	40.050	33.433	139,531
2022-03-29	39.750	40.000	39.750	39.950	33.349	83,073
2022-03-28	39.800	39.850	39.300	39.750	33.182	115,352
2022-03-25	40.000	40.000	39.400	39.600	33.057	129,954
2022-03-24	40.000	40.050	39.850	40.000	33.391	142,058
2022-03-23	39.950	40.500	39.950	40.500	33.808	268,704
2022-03-22	39.450	39.900	39.450	39.900	33.308	213,064
2022-03-21	39.050	39.550	39.050	39.400	32.890	235,348
2022-03-18	39.000	39.000	38.800	39.000	32.556	141,368
2022-03-17	38.900	38.900	38.650	38.750	32.348	105,806
2022-03-16	38.900	38.900	38.500	38.700	32.306	134,818
2022-03-15	38.750	38.900	38.600	38.800	32.389	133,127
2022-03-14	38.800	38.850	38.600	38.800	32.389	127,186
2022-03-11	38.600	38.600	38.450	38.600	32.222	95,028
2022-03-10	38.400	38.600	38.300	38.600	32.222	191,890
2022-03-09	38.050	38.800	38.050	38.200	31.888	200,486
2022-03-08	37.600	38.000	37.250	37.950	31.680	222,624
2022-03-07	38.350	38.350	37.550	37.600	31.388	171,267
2022-03-04	37.850	38.000	37.700	37.950	31.680	106,118
2022-03-03	38.000	38.000	37.700	37.750	31.513	71,104
2022-03-02	38.000	38.050	37.750	37.800	31.555	84,137
2022-03-01	38.100	38.200	37.900	37.950	31.680	112,846
2022-02-25	37.300	37.900	37.300	37.850	31.596	133,618
2022-02-24	37.450	37.550	37.150	37.150	31.012	106,713
2022-02-23	37.400	37.650	37.400	37.400	31.221	108,315
2022-02-22	37.950	37.950	37.200	37.350	31.179	191,415
2022-02-21	37.400	37.700	37.300	37.650	31.429	110,279
2022-02-18	37.550	37.550	37.400	37.400	31.221	98,224
2022-02-17	37.500	37.600	37.500	37.550	31.346	73,239

← NewerPage 19 of 21 · 1,215 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.