Shanyuan Co., Ltd. (TPEX:4416)
Taiwan · Delayed Price · Currency is TWD 60.50
+1.50 (2.54%)
Sep 5, 2025, 1:22 PM CST
Shanyuan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | 1,160 |
| Sep 4, 2025 | 58.90 | 59.00 | 58.80 | 59.00 | 59.00 | 0.85% | 7,020 |
| Sep 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.18% | 1,025 |
| Sep 2, 2025 | 60.00 | 60.00 | 59.10 | 59.20 | 58.20 | 0.17% | 9,696 |
| Sep 1, 2025 | 59.90 | 59.90 | 59.10 | 59.10 | 58.10 | -1.50% | 18,310 |
| Aug 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.99 | - | - |
| Aug 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.99 | - | - |
| Aug 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.99 | - | - |
| Aug 26, 2025 | 59.10 | 60.00 | 58.80 | 60.00 | 58.99 | - | 9,000 |
| Aug 25, 2025 | 60.00 | 60.10 | 59.50 | 60.00 | 58.99 | -0.83% | 13,086 |
| Aug 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.48 | 0.50% | 1,000 |
| Aug 21, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 59.18 | -0.66% | 14,000 |
| Aug 20, 2025 | 60.80 | 60.80 | 60.00 | 60.60 | 59.58 | 1.00% | 7,000 |
| Aug 19, 2025 | 61.70 | 61.70 | 60.00 | 60.00 | 58.99 | -4.31% | 10,345 |
| Aug 18, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 61.64 | - | - |
| Aug 15, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 61.64 | 2.28% | 1,000 |
| Aug 14, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 60.26 | - | - |
| Aug 13, 2025 | 61.00 | 61.30 | 61.00 | 61.30 | 60.26 | 0.33% | 4,000 |
| Aug 12, 2025 | 60.00 | 61.10 | 60.00 | 61.10 | 60.07 | 1.83% | 6,000 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.99 | 1.18% | 1,000 |
| Aug 8, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.30 | - | - |
| Aug 7, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.30 | -2.95% | 1,002 |
| Aug 6, 2025 | 61.10 | 62.30 | 61.10 | 61.10 | 60.07 | -0.16% | 8,633 |
| Aug 5, 2025 | 60.50 | 61.20 | 60.50 | 61.20 | 60.17 | 1.16% | 4,178 |
| Aug 4, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 59.48 | -0.82% | 4,330 |
| Aug 1, 2025 | 61.30 | 61.30 | 61.00 | 61.00 | 59.97 | 0.33% | 4,036 |
| Jul 31, 2025 | 60.90 | 60.90 | 60.80 | 60.80 | 59.77 | -1.46% | 3,009 |
| Jul 30, 2025 | 61.00 | 61.70 | 61.00 | 61.70 | 60.66 | -1.28% | 4,009 |
| Jul 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.44 | - | - |
| Jul 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.44 | - | - |
| Jul 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.44 | - | - |
| Jul 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.44 | - | - |
| Jul 23, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 61.44 | -0.32% | 2,000 |
| Jul 22, 2025 | 61.50 | 62.70 | 61.50 | 62.70 | 61.64 | -0.63% | 2,065 |
| Jul 21, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 62.03 | - | - |
| Jul 18, 2025 | 62.60 | 63.10 | 62.60 | 63.10 | 62.03 | -0.16% | 4,070 |
| Jul 17, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.13 | - | - |
| Jul 16, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.13 | - | - |
| Jul 15, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.13 | - | - |
| Jul 14, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.13 | - | - |
| Jul 11, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.13 | 2.10% | 1,000 |
| Jul 10, 2025 | 60.80 | 63.70 | 60.80 | 61.90 | 60.85 | -3.13% | 14,167 |
| Jul 9, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 62.82 | - | - |
| Jul 8, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 62.82 | - | - |
| Jul 7, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 62.82 | - | - |
| Jul 4, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 62.82 | - | - |
| Jul 3, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 62.82 | - | - |
| Jul 2, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 62.82 | 2.57% | 1,000 |
| Jul 1, 2025 | 63.90 | 63.90 | 62.30 | 62.30 | 61.25 | -0.32% | 3,000 |
| Jun 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.44 | - | - |