Shan-Loong Transportation Co.,Ltd (TPE:2616)
Taiwan
· Delayed Price · Currency is TWD 21.55
-2.35 (-9.83%)
Mar 10, 2026, 1:30 PM CST
TPE:2616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 9.89% | 6,441,626 |
| Mar 6, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 9.85% | 2,283,080 |
| Mar 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 10.00% | 3,294,262 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 9.76% | 817,837 |
| Mar 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.70% | 867,331 |
| Mar 2, 2026 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 9.93% | 889,607 |
| Feb 26, 2026 | 13.55 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 123,641 |
| Feb 25, 2026 | 13.60 | 13.60 | 13.35 | 13.50 | 13.50 | -0.37% | 418,287 |
| Feb 24, 2026 | 13.85 | 13.90 | 13.50 | 13.55 | 13.55 | -1.45% | 317,024 |
| Feb 23, 2026 | 13.70 | 13.75 | 13.60 | 13.75 | 13.75 | 0.36% | 99,620 |
| Feb 11, 2026 | 13.55 | 13.80 | 13.50 | 13.70 | 13.70 | 0.37% | 105,851 |
| Feb 10, 2026 | 13.85 | 13.85 | 13.50 | 13.65 | 13.65 | -0.73% | 97,757 |
| Feb 9, 2026 | 13.80 | 13.80 | 13.70 | 13.75 | 13.75 | 0.36% | 47,027 |
| Feb 6, 2026 | 13.75 | 13.80 | 13.60 | 13.70 | 13.70 | - | 59,649 |
| Feb 5, 2026 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | 0.74% | 54,845 |
| Feb 4, 2026 | 13.40 | 13.90 | 13.40 | 13.60 | 13.60 | 0.74% | 52,888 |
| Feb 3, 2026 | 13.50 | 13.65 | 13.50 | 13.50 | 13.50 | - | 53,235 |
| Feb 2, 2026 | 13.55 | 13.55 | 13.45 | 13.50 | 13.50 | -1.46% | 75,483 |
| Jan 30, 2026 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | -1.08% | 102,720 |
| Jan 29, 2026 | 13.90 | 13.90 | 13.75 | 13.85 | 13.85 | - | 64,261 |
| Jan 28, 2026 | 13.95 | 13.95 | 13.70 | 13.85 | 13.85 | -0.36% | 78,787 |
| Jan 27, 2026 | 13.75 | 13.90 | 13.70 | 13.90 | 13.90 | 1.83% | 87,603 |
| Jan 26, 2026 | 13.65 | 13.70 | 13.60 | 13.65 | 13.65 | - | 99,964 |
| Jan 23, 2026 | 13.65 | 13.75 | 13.55 | 13.65 | 13.65 | -0.36% | 98,342 |
| Jan 22, 2026 | 13.70 | 13.75 | 13.65 | 13.70 | 13.70 | -0.36% | 84,496 |
| Jan 21, 2026 | 13.75 | 13.80 | 13.70 | 13.75 | 13.75 | - | 65,342 |
| Jan 20, 2026 | 13.95 | 13.95 | 13.75 | 13.75 | 13.75 | -0.36% | 92,396 |
| Jan 19, 2026 | 13.90 | 13.95 | 13.80 | 13.80 | 13.80 | - | 107,233 |
| Jan 16, 2026 | 13.80 | 13.90 | 13.60 | 13.80 | 13.80 | 0.36% | 126,275 |
| Jan 15, 2026 | 13.60 | 13.85 | 13.50 | 13.75 | 13.75 | 1.85% | 173,576 |
| Jan 14, 2026 | 13.40 | 13.55 | 13.35 | 13.50 | 13.50 | 0.75% | 121,475 |
| Jan 13, 2026 | 13.35 | 13.40 | 13.25 | 13.40 | 13.40 | 0.37% | 81,769 |
| Jan 12, 2026 | 13.35 | 13.40 | 13.25 | 13.35 | 13.35 | - | 128,054 |
| Jan 9, 2026 | 13.45 | 13.45 | 13.30 | 13.35 | 13.35 | - | 70,776 |
| Jan 8, 2026 | 13.40 | 13.45 | 13.10 | 13.35 | 13.35 | -0.37% | 91,549 |
| Jan 7, 2026 | 13.15 | 13.40 | 13.05 | 13.40 | 13.40 | 1.90% | 128,630 |
| Jan 6, 2026 | 13.15 | 13.20 | 13.05 | 13.15 | 13.15 | - | 119,974 |
| Jan 5, 2026 | 13.25 | 13.25 | 13.05 | 13.15 | 13.15 | -1.13% | 164,264 |
| Jan 2, 2026 | 13.35 | 13.45 | 13.25 | 13.30 | 13.30 | -0.37% | 133,891 |
| Dec 31, 2025 | 13.35 | 13.40 | 13.30 | 13.35 | 13.35 | -0.74% | 156,928 |
| Dec 30, 2025 | 13.50 | 13.50 | 13.30 | 13.45 | 13.45 | - | 130,603 |
| Dec 29, 2025 | 13.60 | 13.75 | 13.45 | 13.45 | 13.45 | -1.10% | 230,331 |
| Dec 26, 2025 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | -0.37% | 125,132 |
| Dec 24, 2025 | 13.60 | 13.70 | 13.60 | 13.65 | 13.65 | 0.37% | 27,722 |
| Dec 23, 2025 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | -0.73% | 62,412 |
| Dec 22, 2025 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | 0.37% | 42,256 |
| Dec 19, 2025 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 0.37% | 59,283 |
| Dec 18, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 51,389 |
| Dec 17, 2025 | 13.75 | 13.80 | 13.70 | 13.70 | 13.70 | -0.36% | 47,561 |
| Dec 16, 2025 | 13.75 | 13.80 | 13.70 | 13.75 | 13.75 | -0.72% | 79,098 |
| Dec 15, 2025 | 13.85 | 13.95 | 13.75 | 13.85 | 13.85 | - | 109,623 |
| Dec 12, 2025 | 13.90 | 13.95 | 13.85 | 13.85 | 13.85 | -0.36% | 56,746 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 103,587 |
| Dec 10, 2025 | 14.00 | 14.05 | 13.85 | 14.00 | 14.00 | - | 91,832 |
| Dec 9, 2025 | 13.85 | 14.05 | 13.80 | 14.00 | 14.00 | 0.36% | 94,197 |
| Dec 8, 2025 | 13.95 | 14.10 | 13.85 | 13.95 | 13.95 | -0.36% | 62,833 |
| Dec 5, 2025 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | - | 29,325 |
| Dec 4, 2025 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -1.06% | 33,968 |
| Dec 3, 2025 | 14.20 | 14.40 | 14.05 | 14.15 | 14.15 | - | 106,108 |
| Dec 2, 2025 | 13.75 | 14.25 | 13.70 | 14.15 | 14.15 | 2.54% | 164,649 |
| Dec 1, 2025 | 13.70 | 13.85 | 13.65 | 13.80 | 13.80 | 0.73% | 41,628 |
| Nov 28, 2025 | 13.55 | 13.75 | 13.55 | 13.70 | 13.70 | 0.37% | 68,165 |
| Nov 27, 2025 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 0.37% | 72,283 |
| Nov 26, 2025 | 13.60 | 13.65 | 13.50 | 13.60 | 13.60 | - | 54,953 |
| Nov 25, 2025 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 0.37% | 41,739 |
| Nov 24, 2025 | 13.55 | 13.80 | 13.50 | 13.55 | 13.55 | - | 64,807 |
| Nov 21, 2025 | 13.65 | 13.65 | 13.50 | 13.55 | 13.55 | -0.73% | 57,628 |
| Nov 20, 2025 | 13.65 | 13.65 | 13.50 | 13.65 | 13.65 | - | 107,461 |
| Nov 19, 2025 | 13.75 | 13.80 | 13.50 | 13.65 | 13.65 | -0.36% | 111,872 |
| Nov 18, 2025 | 13.90 | 13.90 | 13.50 | 13.70 | 13.70 | -1.79% | 220,515 |
| Nov 17, 2025 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | -1.41% | 119,550 |
| Nov 14, 2025 | 14.05 | 14.15 | 14.00 | 14.15 | 14.15 | 0.71% | 166,304 |
| Nov 13, 2025 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 0.72% | 92,786 |
| Nov 12, 2025 | 13.95 | 14.00 | 13.90 | 13.95 | 13.95 | - | 73,768 |
| Nov 11, 2025 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.36% | 50,236 |
| Nov 10, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | - | 84,784 |
| Nov 7, 2025 | 14.05 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 45,803 |
| Nov 6, 2025 | 14.10 | 14.20 | 14.05 | 14.10 | 14.10 | -0.35% | 58,421 |
| Nov 5, 2025 | 14.05 | 14.25 | 14.00 | 14.15 | 14.15 | 0.35% | 70,002 |
| Nov 4, 2025 | 14.15 | 14.20 | 14.10 | 14.10 | 14.10 | -0.35% | 63,129 |
| Nov 3, 2025 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | -0.70% | 38,760 |
| Oct 31, 2025 | 14.25 | 14.25 | 14.15 | 14.25 | 14.25 | - | 48,897 |
| Oct 30, 2025 | 14.15 | 14.25 | 14.10 | 14.25 | 14.25 | 0.35% | 79,244 |
| Oct 29, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | - | 40,815 |
| Oct 28, 2025 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | -0.35% | 42,365 |
| Oct 27, 2025 | 14.35 | 14.40 | 14.25 | 14.25 | 14.25 | -0.70% | 51,445 |
| Oct 23, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.70% | 53,648 |
| Oct 22, 2025 | 14.25 | 14.30 | 14.25 | 14.25 | 14.25 | 0.35% | 52,747 |
| Oct 21, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | - | 39,953 |
| Oct 20, 2025 | 14.25 | 14.30 | 14.20 | 14.20 | 14.20 | -0.35% | 65,136 |
| Oct 17, 2025 | 14.20 | 14.35 | 14.20 | 14.25 | 14.25 | 0.35% | 47,239 |
| Oct 16, 2025 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | 0.35% | 36,309 |
| Oct 15, 2025 | 14.20 | 14.30 | 14.15 | 14.15 | 14.15 | -0.35% | 55,788 |
| Oct 14, 2025 | 14.40 | 14.40 | 14.15 | 14.20 | 14.20 | - | 49,830 |
| Oct 13, 2025 | 14.20 | 14.25 | 14.15 | 14.20 | 14.20 | -0.35% | 67,975 |
| Oct 9, 2025 | 14.30 | 14.40 | 14.20 | 14.25 | 14.25 | -0.35% | 70,243 |
| Oct 8, 2025 | 14.30 | 14.35 | 14.25 | 14.30 | 14.30 | - | 34,511 |
| Oct 7, 2025 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | 0.35% | 61,508 |
| Oct 3, 2025 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -1.38% | 64,373 |
| Oct 2, 2025 | 14.50 | 14.50 | 14.30 | 14.45 | 14.45 | - | 50,633 |