Shanyuan Co., Ltd. (TPEX:4416)
Taiwan · Delayed Price · Currency is TWD 57.70
-0.10 (-0.17%)
Oct 9, 2025, 1:30 PM CST
Shanyuan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 57.50 | 57.70 | 57.30 | 57.70 | 57.70 | -0.17% | 7,020 |
| Oct 8, 2025 | 58.20 | 58.20 | 57.80 | 57.80 | 57.80 | -0.34% | 13,020 |
| Oct 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 3, 2025 | 59.30 | 59.30 | 58.00 | 58.00 | 58.00 | 0.35% | 8,000 |
| Oct 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 2,000 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -1.20% | 2,008 |
| Sep 30, 2025 | 57.30 | 58.70 | 57.30 | 58.50 | 58.50 | 1.21% | 9,000 |
| Sep 29, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Sep 26, 2025 | 58.00 | 58.00 | 57.70 | 57.80 | 57.80 | -0.34% | 3,000 |
| Sep 25, 2025 | 58.00 | 58.10 | 58.00 | 58.00 | 58.00 | -2.68% | 12,311 |
| Sep 24, 2025 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 2.76% | 5,100 |
| Sep 23, 2025 | 57.90 | 58.30 | 57.50 | 58.00 | 58.00 | -0.68% | 22,120 |
| Sep 22, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.17% | 1,391 |
| Sep 19, 2025 | 58.60 | 58.70 | 58.50 | 58.50 | 58.50 | - | 7,162 |
| Sep 18, 2025 | 59.00 | 59.20 | 58.50 | 58.50 | 58.50 | -1.85% | 17,122 |
| Sep 17, 2025 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | - | 10,178 |
| Sep 16, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.68% | 1,026 |
| Sep 15, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | - |
| Sep 12, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.17% | 1,000 |
| Sep 11, 2025 | 58.90 | 59.30 | 58.80 | 59.30 | 59.30 | -3.89% | 4,189 |
| Sep 10, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | - |
| Sep 9, 2025 | 61.90 | 61.90 | 61.70 | 61.70 | 61.70 | 1.98% | 3,185 |
| Sep 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| 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 |