Shanyuan Co., Ltd. (TPEX:4416)
Taiwan
· Delayed Price · Currency is TWD 14.75
-0.30 (-1.99%)
Mar 10, 2026, 1:30 PM CST
Shanyuan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -9.88% | 2,499,242 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -9.97% | 825,729 |
| Mar 5, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -9.95% | 211,220 |
| Mar 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -9.85% | 48,819 |
| Mar 3, 2026 | 23.50 | 24.50 | 22.25 | 22.85 | 22.85 | -4.19% | 288,790 |
| Mar 2, 2026 | 24.20 | 24.35 | 23.80 | 23.85 | 23.85 | -3.83% | 81,698 |
| Feb 26, 2026 | 24.60 | 24.80 | 23.95 | 24.80 | 24.80 | -0.40% | 205,402 |
| Feb 25, 2026 | 25.40 | 25.40 | 23.70 | 24.90 | 24.90 | -3.30% | 288,547 |
| Feb 24, 2026 | 26.80 | 27.00 | 25.65 | 25.75 | 25.75 | -5.33% | 1,176,953 |
| Feb 23, 2026 | 27.20 | 27.45 | 26.60 | 27.20 | 27.20 | -1.81% | 278,098 |
| Feb 11, 2026 | 27.10 | 27.95 | 26.90 | 27.70 | 27.70 | -0.36% | 321,020 |
| Feb 10, 2026 | 26.85 | 29.30 | 26.30 | 27.80 | 27.80 | 2.58% | 427,524 |
| Feb 9, 2026 | 28.60 | 28.60 | 26.60 | 27.10 | 27.10 | -6.23% | 620,108 |
| 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 |
| Nov 26, 2025 | 32.45 | 33.35 | 31.90 | 33.35 | 33.35 | 2.14% | 145,469 |
| Nov 25, 2025 | 35.35 | 35.35 | 32.65 | 32.65 | 32.65 | -8.16% | 97,064 |
| Nov 24, 2025 | 36.85 | 36.85 | 35.45 | 35.55 | 35.55 | -4.56% | 14,337 |
| Nov 21, 2025 | 39.60 | 39.60 | 37.25 | 37.25 | 37.25 | -4.49% | 42,162 |
| Nov 20, 2025 | 38.60 | 40.10 | 37.70 | 39.00 | 39.00 | - | 46,176 |
| Nov 19, 2025 | 41.80 | 41.80 | 38.50 | 39.00 | 39.00 | -8.24% | 68,831 |
| Nov 18, 2025 | 44.90 | 44.90 | 42.50 | 42.50 | 42.50 | -5.35% | 60,568 |
| Nov 17, 2025 | 45.60 | 46.95 | 44.85 | 44.90 | 44.90 | -2.81% | 66,463 |
| Nov 14, 2025 | 48.90 | 48.90 | 46.20 | 46.20 | 46.20 | -5.42% | 44,329 |
| Nov 13, 2025 | 46.50 | 49.90 | 46.50 | 48.85 | 48.85 | 4.72% | 25,221 |
| Nov 12, 2025 | 47.20 | 47.20 | 46.65 | 46.65 | 46.65 | -5.95% | 29,032 |
| Nov 11, 2025 | 48.60 | 49.60 | 48.00 | 49.60 | 49.60 | 2.06% | 12,116 |
| Nov 10, 2025 | 50.20 | 50.20 | 48.10 | 48.60 | 48.60 | -2.99% | 17,686 |
| Nov 7, 2025 | 48.70 | 50.30 | 47.50 | 50.10 | 50.10 | -0.60% | 180,690 |
| Nov 6, 2025 | 53.10 | 53.10 | 48.50 | 50.40 | 50.40 | -5.79% | 41,762 |
| Nov 5, 2025 | 55.20 | 55.20 | 53.50 | 53.50 | 53.50 | -5.81% | 32,249 |
| Nov 4, 2025 | 55.50 | 56.80 | 54.70 | 56.80 | 56.80 | -0.18% | 31,000 |
| Nov 3, 2025 | 56.50 | 56.90 | 56.10 | 56.90 | 56.90 | 1.79% | 9,000 |
| 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 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% | 2,105 |
| 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 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 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 |