Shan-Loong Transportation Co.,Ltd (TPE:2616)
Taiwan
· Delayed Price · Currency is TWD 14.20
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:2616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.20 | 14.40 | 14.05 | 14.20 | 14.20 | - | 306,133 |
| Apr 28, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -2.07% | 414,389 |
| Apr 27, 2026 | 14.65 | 14.65 | 14.00 | 14.50 | 14.50 | -1.02% | 683,951 |
| Apr 24, 2026 | 15.00 | 15.10 | 14.60 | 14.65 | 14.65 | -1.35% | 345,557 |
| Apr 23, 2026 | 15.15 | 15.20 | 14.65 | 14.85 | 14.85 | -1.66% | 769,021 |
| Apr 22, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | 0.33% | 382,600 |
| Apr 21, 2026 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -0.33% | 611,257 |
| Apr 20, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -2.27% | 547,456 |
| Apr 17, 2026 | 15.45 | 15.75 | 15.25 | 15.45 | 15.45 | - | 601,917 |
| Apr 16, 2026 | 15.90 | 15.90 | 15.45 | 15.45 | 15.45 | -3.13% | 724,763 |
| Apr 15, 2026 | 16.25 | 16.25 | 15.70 | 15.95 | 15.95 | -0.62% | 660,648 |
| Apr 14, 2026 | 16.40 | 16.40 | 15.80 | 16.05 | 16.05 | -2.13% | 665,511 |
| Apr 13, 2026 | 15.85 | 16.55 | 15.85 | 16.40 | 16.40 | 5.81% | 1,051,136 |
| Apr 10, 2026 | 15.65 | 15.95 | 15.40 | 15.50 | 15.50 | - | 695,647 |
| Apr 9, 2026 | 15.50 | 15.65 | 15.30 | 15.50 | 15.50 | 0.65% | 632,148 |
| Apr 8, 2026 | 15.70 | 15.80 | 15.00 | 15.40 | 15.40 | -3.45% | 1,248,111 |
| Apr 7, 2026 | 16.50 | 16.50 | 15.80 | 15.95 | 15.95 | -1.85% | 902,328 |
| Apr 2, 2026 | 16.35 | 16.65 | 16.15 | 16.25 | 16.25 | -3.27% | 1,371,005 |
| Apr 1, 2026 | 16.70 | 16.95 | 16.25 | 16.80 | 16.80 | -1.18% | 1,116,605 |
| Mar 31, 2026 | 18.30 | 18.30 | 16.55 | 17.00 | 17.00 | -6.34% | 2,023,138 |
| Mar 30, 2026 | 18.25 | 18.85 | 18.00 | 18.15 | 18.15 | 4.91% | 3,199,652 |
| Mar 27, 2026 | 17.60 | 19.00 | 17.30 | 17.30 | 17.30 | - | 2,930,666 |
| Mar 26, 2026 | 16.60 | 18.00 | 16.50 | 17.30 | 17.30 | 3.90% | 2,246,845 |
| Mar 25, 2026 | 17.00 | 17.20 | 16.35 | 16.65 | 16.65 | -6.46% | 1,923,214 |
| Mar 24, 2026 | 17.55 | 19.75 | 17.55 | 17.80 | 17.80 | -8.72% | 4,432,947 |
| Mar 23, 2026 | 18.70 | 19.70 | 18.70 | 19.50 | 19.50 | 8.03% | 2,504,971 |
| Mar 20, 2026 | 18.00 | 18.25 | 18.00 | 18.05 | 18.05 | 4.03% | 1,917,399 |
| Mar 19, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 9.81% | 1,699,877 |
| Mar 18, 2026 | 16.70 | 16.70 | 15.50 | 15.80 | 15.80 | -5.39% | 1,140,860 |
| Mar 17, 2026 | 17.90 | 17.90 | 16.55 | 16.70 | 16.70 | -6.44% | 1,368,387 |
| Mar 16, 2026 | 17.60 | 18.15 | 17.60 | 17.85 | 17.85 | 1.71% | 1,008,130 |
| Mar 13, 2026 | 18.40 | 18.80 | 17.50 | 17.55 | 17.55 | -3.57% | 2,494,524 |
| Mar 12, 2026 | 17.50 | 19.00 | 17.50 | 18.20 | 18.20 | -6.19% | 3,495,932 |
| Mar 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -9.98% | 685,624 |
| Mar 10, 2026 | 23.70 | 23.70 | 21.55 | 21.55 | 21.55 | -9.83% | 2,781,626 |
| 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 |