Shanyuan Co., Ltd. (TPEX:4416)
Taiwan
· Delayed Price · Currency is TWD 12.85
-0.10 (-0.77%)
Apr 29, 2026, 1:30 PM CST
Shanyuan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.15 | 13.20 | 12.80 | 12.85 | 12.85 | -0.77% | 342,401 |
| Apr 28, 2026 | 12.90 | 13.25 | 12.90 | 12.95 | 12.95 | 0.39% | 565,539 |
| Apr 27, 2026 | 13.55 | 13.55 | 12.80 | 12.90 | 12.90 | -6.86% | 682,413 |
| Apr 24, 2026 | 14.50 | 14.50 | 13.80 | 13.85 | 13.85 | -1.42% | 140,122 |
| Apr 23, 2026 | 15.20 | 15.20 | 13.55 | 14.05 | 14.05 | -6.33% | 758,450 |
| Apr 22, 2026 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 291,333 |
| Apr 21, 2026 | 16.05 | 16.05 | 14.80 | 14.90 | 14.90 | -5.10% | 520,070 |
| Apr 20, 2026 | 15.80 | 16.55 | 15.50 | 15.70 | 15.70 | 3.97% | 2,417,443 |
| Apr 17, 2026 | 14.40 | 15.10 | 14.10 | 15.10 | 15.10 | 9.82% | 1,222,103 |
| Apr 16, 2026 | 13.20 | 14.25 | 13.00 | 13.75 | 13.75 | 5.77% | 538,670 |
| Apr 15, 2026 | 12.50 | 13.15 | 12.50 | 13.00 | 13.00 | 4.00% | 290,358 |
| Apr 14, 2026 | 12.85 | 12.85 | 12.45 | 12.50 | 12.50 | -1.96% | 185,106 |
| Apr 13, 2026 | 12.75 | 13.75 | 12.75 | 12.75 | 12.75 | 0.39% | 269,010 |
| Apr 10, 2026 | 12.35 | 12.90 | 12.15 | 12.70 | 12.70 | 3.67% | 261,100 |
| Apr 9, 2026 | 12.80 | 12.85 | 12.25 | 12.25 | 12.25 | -4.67% | 433,866 |
| Apr 8, 2026 | 13.10 | 13.15 | 12.25 | 12.85 | 12.85 | -1.53% | 362,444 |
| Apr 7, 2026 | 13.95 | 13.95 | 13.05 | 13.05 | 13.05 | -4.74% | 242,630 |
| Apr 2, 2026 | 13.75 | 14.00 | 13.70 | 13.70 | 13.70 | -0.36% | 113,733 |
| Apr 1, 2026 | 13.90 | 14.05 | 13.70 | 13.75 | 13.75 | 0.73% | 155,236 |
| Mar 31, 2026 | 14.30 | 14.30 | 13.65 | 13.65 | 13.65 | -4.55% | 342,470 |
| Mar 30, 2026 | 14.30 | 15.15 | 14.10 | 14.30 | 14.30 | -2.39% | 589,110 |
| Mar 27, 2026 | 13.20 | 14.65 | 13.20 | 14.65 | 14.65 | 9.74% | 1,069,510 |
| Mar 26, 2026 | 12.85 | 13.60 | 12.85 | 13.35 | 13.35 | 4.30% | 53,598 |
| Mar 25, 2026 | 13.45 | 13.45 | 12.60 | 12.80 | 12.80 | -4.83% | 314,627 |
| Mar 24, 2026 | 14.00 | 14.00 | 13.40 | 13.45 | 13.45 | -2.54% | 82,085 |
| Mar 23, 2026 | 14.50 | 14.50 | 13.60 | 13.80 | 13.80 | -8.61% | 126,630 |
| Mar 20, 2026 | 15.20 | 15.70 | 15.10 | 15.10 | 15.10 | 2.72% | 34,393 |
| Mar 19, 2026 | 14.90 | 15.20 | 14.70 | 14.70 | 14.70 | -4.85% | 91,348 |
| Mar 18, 2026 | 15.95 | 15.95 | 15.45 | 15.45 | 15.45 | -3.44% | 136,076 |
| Mar 17, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | 6.67% | 328,967 |
| Mar 16, 2026 | 15.05 | 15.05 | 14.90 | 15.00 | 15.00 | 2.04% | 201,800 |
| Mar 13, 2026 | 15.35 | 15.35 | 14.40 | 14.70 | 14.70 | 5.00% | 328,301 |
| Mar 12, 2026 | 13.35 | 14.55 | 13.35 | 14.00 | 14.00 | 5.26% | 810,111 |
| Mar 11, 2026 | 14.00 | 14.60 | 13.30 | 13.30 | 13.30 | -9.83% | 1,962,677 |
| Mar 10, 2026 | 15.95 | 15.95 | 13.55 | 14.75 | 14.75 | -1.99% | 3,007,456 |
| 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 |