Shanyuan Co., Ltd. (TPEX:4416)
Taiwan · Delayed Price · Currency is TWD 27.10
-1.80 (-6.23%)
Feb 9, 2026, 1:30 PM CST
Shanyuan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 28.10 | 29.10 | 27.85 | 28.90 | 28.90 | 0.35% | 500,000 |
| Feb 5, 2026 | 29.15 | 29.50 | 28.10 | 28.80 | 28.80 | -2.21% | 238,139 |
| Feb 4, 2026 | 28.90 | 29.65 | 27.40 | 29.45 | 29.45 | 1.55% | 344,203 |
| Feb 3, 2026 | 29.45 | 29.45 | 28.55 | 29.00 | 29.00 | -1.53% | 200,040 |
| Feb 2, 2026 | 29.50 | 29.55 | 29.00 | 29.45 | 29.45 | -0.51% | 91,626 |
| Jan 30, 2026 | 29.70 | 29.70 | 29.10 | 29.60 | 29.60 | - | 96,080 |
| Jan 29, 2026 | 29.60 | 29.70 | 29.30 | 29.60 | 29.60 | - | 41,028 |
| Jan 28, 2026 | 29.60 | 29.80 | 29.50 | 29.60 | 29.60 | -1.66% | 69,120 |
| Jan 27, 2026 | 29.70 | 30.25 | 29.30 | 30.10 | 30.10 | 0.33% | 160,420 |
| Jan 26, 2026 | 30.40 | 30.40 | 29.90 | 30.00 | 30.00 | -2.91% | 52,682 |
| Jan 23, 2026 | 30.40 | 31.00 | 30.25 | 30.90 | 30.90 | - | 129,141 |
| Jan 22, 2026 | 29.65 | 30.90 | 29.30 | 30.90 | 30.90 | 3.87% | 234,142 |
| Jan 21, 2026 | 29.70 | 29.75 | 28.75 | 29.75 | 29.75 | 0.17% | 110,677 |
| Jan 20, 2026 | 29.60 | 29.75 | 28.80 | 29.70 | 29.70 | 1.71% | 181,979 |
| Jan 19, 2026 | 29.15 | 29.40 | 28.70 | 29.20 | 29.20 | -2.67% | 94,593 |
| Jan 16, 2026 | 29.15 | 30.00 | 29.10 | 30.00 | 30.00 | 2.04% | 123,542 |
| Jan 15, 2026 | 29.70 | 29.80 | 29.40 | 29.40 | 29.40 | -2.33% | 38,136 |
| Jan 14, 2026 | 29.55 | 30.10 | 29.45 | 30.10 | 30.10 | 0.50% | 85,000 |
| Jan 13, 2026 | 29.70 | 30.00 | 29.55 | 29.95 | 29.95 | -0.50% | 87,069 |
| Jan 12, 2026 | 30.60 | 30.60 | 29.90 | 30.10 | 30.10 | -3.22% | 60,151 |
| Jan 9, 2026 | 30.20 | 31.50 | 29.80 | 31.10 | 31.10 | 2.98% | 233,108 |
| Jan 8, 2026 | 30.00 | 30.20 | 29.55 | 30.20 | 30.20 | 0.67% | 139,132 |
| Jan 7, 2026 | 29.25 | 30.00 | 28.95 | 30.00 | 30.00 | 2.74% | 131,000 |
| Jan 6, 2026 | 29.15 | 29.20 | 29.00 | 29.20 | 29.20 | 0.34% | 16,581 |
| Jan 5, 2026 | 30.00 | 30.10 | 29.05 | 29.10 | 29.10 | -5.06% | 114,165 |
| Jan 2, 2026 | 29.70 | 30.80 | 29.45 | 30.65 | 30.65 | 1.49% | 150,000 |
| Dec 31, 2025 | 29.80 | 30.20 | 29.00 | 30.20 | 30.20 | 0.50% | 144,064 |
| Dec 30, 2025 | 30.00 | 30.30 | 30.00 | 30.05 | 30.05 | -0.99% | 41,017 |
| Dec 29, 2025 | 30.35 | 30.55 | 30.30 | 30.35 | 30.35 | -2.25% | 53,233 |
| Dec 26, 2025 | 31.15 | 31.15 | 31.00 | 31.05 | 31.05 | -1.27% | 35,007 |
| Dec 24, 2025 | 31.70 | 32.30 | 31.45 | 31.45 | 31.45 | -2.33% | 40,256 |
| Dec 23, 2025 | 32.00 | 32.30 | 32.00 | 32.20 | 32.20 | -0.62% | 49,011 |
| Dec 22, 2025 | 34.65 | 34.65 | 32.40 | 32.40 | 32.40 | -7.43% | 76,204 |
| Dec 19, 2025 | 36.15 | 36.20 | 35.00 | 35.00 | 35.00 | -4.50% | 59,060 |
| Dec 18, 2025 | 37.05 | 37.05 | 36.10 | 36.65 | 36.65 | -1.21% | 35,057 |
| Dec 17, 2025 | 37.45 | 37.45 | 35.60 | 37.10 | 37.10 | -1.07% | 80,657 |
| Dec 16, 2025 | 34.50 | 37.50 | 34.50 | 37.50 | 37.50 | 1.08% | 153,007 |
| Dec 15, 2025 | 36.00 | 38.70 | 36.00 | 37.10 | 37.10 | 5.40% | 409,072 |
| Dec 12, 2025 | 31.00 | 35.20 | 31.00 | 35.20 | 35.20 | 10.00% | 330,674 |
| Dec 11, 2025 | 32.25 | 32.30 | 31.00 | 32.00 | 32.00 | -1.84% | 27,023 |
| Dec 10, 2025 | 32.90 | 32.95 | 32.45 | 32.60 | 32.60 | -1.06% | 18,000 |
| Dec 9, 2025 | 32.20 | 32.95 | 31.90 | 32.95 | 32.95 | 0.76% | 53,008 |
| Dec 8, 2025 | 32.35 | 32.85 | 32.35 | 32.70 | 32.70 | -0.76% | 42,048 |
| Dec 5, 2025 | 32.80 | 33.00 | 32.70 | 32.95 | 32.95 | -0.15% | 46,044 |
| Dec 4, 2025 | 32.90 | 33.40 | 32.75 | 33.00 | 33.00 | 0.30% | 76,687 |
| Dec 3, 2025 | 32.70 | 33.30 | 32.70 | 32.90 | 32.90 | - | 35,347 |
| Dec 2, 2025 | 33.00 | 33.10 | 32.80 | 32.90 | 32.90 | -0.30% | 22,000 |
| Dec 1, 2025 | 33.35 | 33.35 | 32.55 | 33.00 | 33.00 | - | 79,979 |
| Nov 28, 2025 | 33.15 | 33.40 | 32.75 | 33.00 | 33.00 | -0.60% | 142,922 |
| Nov 27, 2025 | 33.30 | 33.40 | 32.35 | 33.20 | 33.20 | -0.45% | 273,233 |