Shanyuan Co., Ltd. (TPEX:4416)
Taiwan · Delayed Price · Currency is TWD 12.25
-0.35 (-2.78%)
Oct 8, 2026, 1:30 PM CST
Shanyuan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 12.65 | 13.00 | 12.25 | 12.25 | 12.25 | -2.78% | 1,406,530 |
| Oct 7, 2026 | 12.55 | 12.65 | 12.50 | 12.60 | 12.60 | 0.40% | 314,154 |
| Oct 6, 2026 | 12.75 | 12.80 | 12.55 | 12.55 | 12.55 | -1.57% | 387,444 |
| Oct 5, 2026 | 12.85 | 12.90 | 12.65 | 12.75 | 12.75 | -0.39% | 480,038 |
| Oct 2, 2026 | 13.10 | 13.30 | 12.75 | 12.80 | 12.80 | -2.29% | 731,073 |
| Oct 1, 2026 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -1.87% | 872,708 |
| Sep 30, 2026 | 13.85 | 13.85 | 13.35 | 13.35 | 13.35 | -2.91% | 901,917 |
| Sep 29, 2026 | 13.80 | 14.30 | 13.75 | 13.75 | 13.75 | 0.36% | 945,941 |
| Sep 24, 2026 | 14.00 | 14.10 | 13.40 | 13.70 | 13.70 | -2.84% | 1,322,583 |
| Sep 23, 2026 | 13.50 | 14.50 | 13.05 | 14.10 | 14.10 | 4.44% | 2,102,237 |
| Sep 22, 2026 | 14.15 | 14.35 | 13.20 | 13.50 | 13.50 | 1.12% | 5,225,630 |
| Sep 21, 2026 | 12.20 | 13.35 | 12.20 | 13.35 | 13.35 | 9.88% | 2,297,337 |
| Sep 18, 2026 | 11.25 | 12.15 | 11.15 | 12.15 | 12.15 | 9.95% | 4,535,272 |
| Sep 17, 2026 | 11.25 | 11.30 | 10.80 | 11.05 | 11.05 | -1.34% | 1,520,477 |
| Sep 16, 2026 | 11.40 | 11.50 | 11.05 | 11.20 | 11.20 | -3.45% | 1,134,638 |
| Sep 15, 2026 | 10.70 | 11.80 | 10.70 | 11.60 | 11.60 | 7.91% | 2,133,475 |
| Sep 14, 2026 | 10.95 | 10.95 | 10.25 | 10.75 | 10.75 | -2.27% | 1,599,486 |
| Sep 11, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -2.65% | 776,332 |
| Sep 10, 2026 | 12.05 | 12.05 | 11.30 | 11.30 | 11.30 | -5.04% | 996,814 |
| Sep 9, 2026 | 12.05 | 12.10 | 11.80 | 11.90 | 11.90 | -1.24% | 494,747 |
| Sep 8, 2026 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -2.43% | 626,786 |
| Sep 7, 2026 | 12.75 | 13.15 | 12.35 | 12.35 | 12.35 | -3.14% | 667,575 |
| Sep 4, 2026 | 12.50 | 12.90 | 12.45 | 12.75 | 12.75 | 2.82% | 508,305 |
| Sep 3, 2026 | 12.60 | 12.85 | 12.40 | 12.40 | 12.40 | -1.98% | 607,332 |
| Sep 2, 2026 | 12.50 | 12.80 | 12.40 | 12.65 | 12.65 | 1.61% | 576,979 |
| Sep 1, 2026 | 12.70 | 12.75 | 12.30 | 12.45 | 12.45 | -1.97% | 1,135,257 |
| Aug 31, 2026 | 12.65 | 13.20 | 12.65 | 12.70 | 12.70 | -9.61% | 2,418,299 |
| Aug 28, 2026 | 14.50 | 14.60 | 14.00 | 14.05 | 14.05 | -3.10% | 1,081,656 |
| Aug 27, 2026 | 14.70 | 15.20 | 14.10 | 14.50 | 14.50 | -3.01% | 1,747,072 |
| Aug 26, 2026 | 15.40 | 16.15 | 14.90 | 14.95 | 14.95 | -1.97% | 2,858,958 |
| Aug 25, 2026 | 16.30 | 16.30 | 14.45 | 15.25 | 15.25 | 0.99% | 4,663,975 |
| Aug 24, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 9.82% | 1,437,594 |
| Aug 21, 2026 | 12.70 | 13.75 | 12.40 | 13.75 | 13.75 | 10.00% | 2,055,343 |
| Aug 20, 2026 | 12.40 | 12.85 | 12.30 | 12.50 | 12.50 | 1.21% | 1,144,138 |
| Aug 19, 2026 | 12.40 | 12.95 | 12.10 | 12.35 | 12.35 | 0.82% | 3,368,781 |
| Aug 18, 2026 | 11.25 | 12.25 | 11.25 | 12.25 | 12.25 | 9.87% | 2,177,275 |
| Aug 17, 2026 | 10.90 | 11.25 | 10.75 | 11.15 | 11.15 | 2.76% | 1,196,149 |
| Aug 14, 2026 | 11.00 | 11.35 | 10.85 | 10.85 | 10.85 | 4.83% | 1,770,086 |
| Aug 13, 2026 | 10.45 | 10.55 | 10.30 | 10.35 | 10.35 | -0.96% | 118,097 |
| Aug 12, 2026 | 10.45 | 10.60 | 10.40 | 10.45 | 10.45 | - | 159,350 |
| Aug 11, 2026 | 10.50 | 10.55 | 10.40 | 10.45 | 10.45 | -0.95% | 194,400 |
| Aug 10, 2026 | 10.60 | 10.60 | 10.35 | 10.55 | 10.55 | - | 190,283 |
| Aug 7, 2026 | 10.60 | 10.80 | 10.50 | 10.55 | 10.55 | -0.47% | 112,787 |
| Aug 6, 2026 | 10.25 | 10.80 | 10.25 | 10.60 | 10.60 | 2.91% | 217,309 |
| Aug 5, 2026 | 10.25 | 10.35 | 10.25 | 10.30 | 10.30 | 0.49% | 98,224 |
| Aug 4, 2026 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | -0.97% | 139,540 |
| Aug 3, 2026 | 10.15 | 10.45 | 10.15 | 10.35 | 10.35 | 1.97% | 82,553 |
| Jul 31, 2026 | 10.25 | 10.45 | 10.05 | 10.15 | 10.15 | -0.98% | 122,739 |
| Jul 30, 2026 | 10.20 | 10.50 | 10.05 | 10.25 | 10.25 | 0.49% | 174,127 |
| Jul 29, 2026 | 10.20 | 10.50 | 9.98 | 10.20 | 10.20 | 0.49% | 392,986 |