Shanyuan Co., Ltd. (TPEX:4416)
Taiwan · Delayed Price · Currency is TWD 56.90
+1.00 (1.79%)
Nov 3, 2025, 1:30 PM CST
Shanyuan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 55.60 | 55.90 | 54.50 | 55.90 | 55.90 | -0.18% | 17,001 |
| Oct 30, 2025 | 56.30 | 56.30 | 55.60 | 56.00 | 56.00 | -0.71% | 10,037 |
| Oct 29, 2025 | 56.60 | 56.60 | 55.30 | 56.40 | 56.40 | -0.88% | 14,040 |
| Oct 28, 2025 | 56.00 | 56.90 | 56.00 | 56.90 | 56.90 | - | 9,326 |
| Oct 27, 2025 | 57.40 | 57.40 | 55.50 | 56.90 | 56.90 | -0.87% | 24,653 |
| Oct 23, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 1,000 |
| Oct 22, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Oct 21, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Oct 20, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Oct 17, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Oct 16, 2025 | 57.20 | 57.40 | 57.10 | 57.40 | 57.40 | 0.35% | 8,128 |
| Oct 15, 2025 | 57.40 | 57.40 | 56.50 | 57.20 | 57.20 | -2.05% | 13,099 |
| Oct 14, 2025 | 57.30 | 58.40 | 57.30 | 58.40 | 58.40 | 1.74% | 3,000 |
| Oct 13, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.52% | 1,000 |
| 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 |