Shanyuan Co., Ltd. 4416
TPEX · Taiwan · Industrial Services
TWD 13.10-0.25 (-1.87%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 13.10 | -1.87% | TWD 13.40 | TWD 13.50 | TWD 13.00 | 869.05K |
| 2026-09-30 | TWD 13.35 | -2.91% | TWD 13.85 | TWD 13.85 | TWD 13.35 | 898.55K |
| 2026-09-29 | TWD 13.75 | +0.36% | TWD 13.80 | TWD 14.30 | TWD 13.75 | 943.00K |
| 2026-09-24 | TWD 13.70 | -2.84% | TWD 14.00 | TWD 14.10 | TWD 13.40 | 1.32M |
| 2026-09-23 | TWD 14.10 | +4.44% | TWD 13.50 | TWD 14.50 | TWD 13.05 | 2.10M |
| 2026-09-22 | TWD 13.50 | +1.12% | TWD 14.15 | TWD 14.35 | TWD 13.20 | 5.22M |
| 2026-09-21 | TWD 13.35 | +9.88% | TWD 12.20 | TWD 13.35 | TWD 12.20 | 2.29M |
| 2026-09-18 | TWD 12.15 | +9.95% | TWD 11.25 | TWD 12.15 | TWD 11.15 | 4.53M |
| 2026-09-17 | TWD 11.05 | -1.34% | TWD 11.25 | TWD 11.30 | TWD 10.80 | 1.52M |
| 2026-09-16 | TWD 11.20 | -3.45% | TWD 11.40 | TWD 11.50 | TWD 11.05 | 1.13M |
| 2026-09-15 | TWD 11.60 | +7.91% | TWD 10.70 | TWD 11.80 | TWD 10.70 | 2.13M |
| 2026-09-14 | TWD 10.75 | -2.27% | TWD 10.95 | TWD 10.95 | TWD 10.25 | 1.60M |
| 2026-09-11 | TWD 11.00 | -2.65% | TWD 11.30 | TWD 11.30 | TWD 11.00 | 774.05K |
| 2026-09-10 | TWD 11.30 | -5.04% | TWD 12.05 | TWD 12.05 | TWD 11.30 | 995.00K |
| 2026-09-09 | TWD 11.90 | -1.24% | TWD 12.05 | TWD 12.10 | TWD 11.80 | 493.08K |
| 2026-09-08 | TWD 12.05 | -2.43% | TWD 12.35 | TWD 12.35 | TWD 12.05 | 625.08K |
| 2026-09-07 | TWD 12.35 | -3.14% | TWD 12.75 | TWD 13.15 | TWD 12.35 | 666.00K |
| 2026-09-04 | TWD 12.75 | +2.82% | TWD 12.50 | TWD 12.90 | TWD 12.45 | 506.00K |
| 2026-09-03 | TWD 12.40 | -1.98% | TWD 12.60 | TWD 12.85 | TWD 12.40 | 606.24K |
| 2026-09-02 | TWD 12.65 | +1.61% | TWD 12.50 | TWD 12.80 | TWD 12.40 | 575.00K |
| 2026-09-01 | TWD 12.45 | -1.97% | TWD 12.70 | TWD 12.75 | TWD 12.30 | 1.13M |
| 2026-08-31 | TWD 12.70 | -9.61% | TWD 12.65 | TWD 13.20 | TWD 12.65 | 2.42M |
| 2026-08-28 | TWD 14.05 | -3.10% | TWD 14.50 | TWD 14.60 | TWD 14.00 | 1.08M |
| 2026-08-27 | TWD 14.50 | -3.01% | TWD 14.70 | TWD 15.20 | TWD 14.10 | 1.74M |
| 2026-08-26 | TWD 14.95 | -1.97% | TWD 15.40 | TWD 16.15 | TWD 14.90 | 2.85M |
| 2026-08-25 | TWD 15.25 | +0.99% | TWD 16.30 | TWD 16.30 | TWD 14.45 | 4.66M |
| 2026-08-24 | TWD 15.10 | +9.82% | TWD 14.70 | TWD 15.10 | TWD 14.70 | 1.43M |
| 2026-08-21 | TWD 13.75 | +10.00% | TWD 12.70 | TWD 13.75 | TWD 12.40 | 2.05M |
| 2026-08-20 | TWD 12.50 | +1.21% | TWD 12.40 | TWD 12.85 | TWD 12.30 | 1.14M |
| 2026-08-19 | TWD 12.35 | +0.82% | TWD 12.40 | TWD 12.95 | TWD 12.10 | 3.37M |
| 2026-08-18 | TWD 12.25 | +9.87% | TWD 11.25 | TWD 12.25 | TWD 11.25 | 2.17M |
| 2026-08-17 | TWD 11.15 | +2.76% | TWD 10.90 | TWD 11.25 | TWD 10.75 | 1.19M |
| 2026-08-14 | TWD 10.85 | +4.83% | TWD 11.00 | TWD 11.35 | TWD 10.85 | 1.77M |
| 2026-08-13 | TWD 10.35 | -0.96% | TWD 10.45 | TWD 10.55 | TWD 10.30 | 118.00K |
| 2026-08-12 | TWD 10.45 | 0.00% | TWD 10.45 | TWD 10.60 | TWD 10.40 | 159.00K |
| 2026-08-11 | TWD 10.45 | -0.95% | TWD 10.50 | TWD 10.55 | TWD 10.40 | 194.00K |
| 2026-08-10 | TWD 10.55 | 0.00% | TWD 10.60 | TWD 10.60 | TWD 10.35 | 190.00K |
| 2026-08-07 | TWD 10.55 | -0.47% | TWD 10.60 | TWD 10.80 | TWD 10.50 | 112.00K |
| 2026-08-06 | TWD 10.60 | +2.91% | TWD 10.25 | TWD 10.80 | TWD 10.25 | 217.00K |
| 2026-08-05 | TWD 10.30 | +0.49% | TWD 10.25 | TWD 10.35 | TWD 10.25 | 98.13K |
| 2026-08-04 | TWD 10.25 | -0.97% | TWD 10.30 | TWD 10.30 | TWD 10.15 | 139.00K |
| 2026-08-03 | TWD 10.35 | +1.97% | TWD 10.15 | TWD 10.45 | TWD 10.15 | 82.00K |
| 2026-07-31 | TWD 10.15 | -0.98% | TWD 10.25 | TWD 10.45 | TWD 10.05 | 122.00K |
| 2026-07-30 | TWD 10.25 | +0.49% | TWD 10.20 | TWD 10.50 | TWD 10.05 | 174.00K |
| 2026-07-29 | TWD 10.20 | +0.49% | TWD 10.20 | TWD 10.50 | TWD 9.98 | 390.00K |
| 2026-07-28 | TWD 10.15 | -3.33% | TWD 10.30 | TWD 10.35 | TWD 10.10 | 274.00K |
| 2026-07-27 | TWD 10.50 | -0.94% | TWD 10.60 | TWD 10.60 | TWD 10.35 | 99.00K |
| 2026-07-24 | TWD 10.60 | -3.20% | TWD 11.00 | TWD 11.35 | TWD 10.35 | 459.00K |
| 2026-07-23 | TWD 10.95 | +6.31% | TWD 10.30 | TWD 11.05 | TWD 10.30 | 392.00K |
| 2026-07-22 | TWD 10.30 | -0.48% | TWD 10.35 | TWD 10.50 | TWD 10.30 | 152.00K |
| 2026-07-21 | TWD 10.35 | +0.49% | TWD 10.30 | TWD 10.55 | TWD 10.25 | 131.00K |
| 2026-07-20 | TWD 10.30 | +0.49% | TWD 10.25 | TWD 10.55 | TWD 10.10 | 265.00K |
| 2026-07-17 | TWD 10.25 | -2.38% | TWD 10.50 | TWD 10.60 | TWD 10.00 | 453.00K |
| 2026-07-16 | TWD 10.50 | +1.45% | TWD 10.35 | TWD 10.60 | TWD 10.35 | 164.00K |
| 2026-07-15 | TWD 10.35 | -0.48% | TWD 10.40 | TWD 10.60 | TWD 10.20 | 482.00K |
| 2026-07-14 | TWD 10.40 | -5.45% | TWD 11.10 | TWD 11.10 | TWD 10.15 | 673.01K |
| 2026-07-13 | TWD 11.00 | -3.93% | TWD 11.45 | TWD 11.45 | TWD 11.00 | 656.00K |
| 2026-07-10 | TWD 11.45 | 0.00% | TWD 11.45 | TWD 11.45 | TWD 11.45 | 0 |
| 2026-07-09 | TWD 11.45 | +6.51% | TWD 11.80 | TWD 11.80 | TWD 11.40 | 1.55M |
| 2026-07-08 | TWD 10.75 | +0.47% | TWD 10.70 | TWD 11.20 | TWD 10.70 | 274.00K |
| 2026-07-07 | TWD 10.70 | -2.73% | TWD 11.05 | TWD 11.05 | TWD 10.60 | 263.00K |
| 2026-07-06 | TWD 11.00 | -4.35% | TWD 11.55 | TWD 11.60 | TWD 11.00 | 535.00K |
| 2026-07-03 | TWD 11.50 | +0.88% | TWD 11.45 | TWD 11.75 | TWD 11.35 | 456.00K |
| 2026-07-02 | TWD 11.40 | +1.33% | TWD 11.40 | TWD 11.40 | TWD 11.00 | 441.00K |
| 2026-07-01 | TWD 11.25 | -2.60% | TWD 11.55 | TWD 11.55 | TWD 11.15 | 672.00K |
| 2026-06-30 | TWD 11.55 | -1.70% | TWD 11.40 | TWD 12.80 | TWD 11.30 | 1.28M |
| 2026-06-29 | TWD 11.75 | -9.96% | TWD 12.35 | TWD 12.45 | TWD 11.75 | 1.50M |
| 2026-06-26 | TWD 13.05 | +6.97% | TWD 13.40 | TWD 13.40 | TWD 12.55 | 4.65M |
| 2026-06-25 | TWD 12.20 | +9.91% | TWD 12.00 | TWD 12.20 | TWD 12.00 | 950.00K |
| 2026-06-24 | TWD 11.10 | +9.90% | TWD 10.15 | TWD 11.10 | TWD 10.15 | 739.00K |
| 2026-06-23 | TWD 10.10 | +1.00% | TWD 10.00 | TWD 10.30 | TWD 9.87 | 295.00K |
| 2026-06-22 | TWD 10.00 | 0.00% | TWD 9.98 | TWD 10.50 | TWD 9.76 | 961.03K |
| 2026-06-18 | TWD 10.00 | +7.18% | TWD 10.25 | TWD 10.25 | TWD 9.55 | 1.84M |
| 2026-06-17 | TWD 9.33 | -9.42% | TWD 10.25 | TWD 10.25 | TWD 9.27 | 1.89M |
| 2026-06-16 | TWD 10.30 | -3.74% | TWD 10.65 | TWD 10.65 | TWD 10.25 | 417.06K |
| 2026-06-15 | TWD 10.70 | +1.42% | TWD 10.60 | TWD 10.85 | TWD 10.60 | 151.00K |
| 2026-06-12 | TWD 10.55 | +0.48% | TWD 10.55 | TWD 10.70 | TWD 10.50 | 197.00K |
| 2026-06-11 | TWD 10.50 | -0.94% | TWD 10.60 | TWD 10.75 | TWD 10.50 | 154.00K |
| 2026-06-10 | TWD 10.60 | -0.93% | TWD 10.70 | TWD 10.85 | TWD 10.55 | 214.00K |
| 2026-06-09 | TWD 10.70 | -4.89% | TWD 11.15 | TWD 11.15 | TWD 10.65 | 488.00K |
| 2026-06-08 | TWD 11.25 | -2.17% | TWD 11.45 | TWD 11.45 | TWD 10.75 | 182.00K |
| 2026-06-05 | TWD 11.50 | -0.86% | TWD 11.60 | TWD 11.70 | TWD 11.40 | 272.19K |
| 2026-06-04 | TWD 11.60 | -0.85% | TWD 11.70 | TWD 12.00 | TWD 11.60 | 205.61K |
| 2026-06-03 | TWD 11.70 | -3.31% | TWD 12.20 | TWD 12.20 | TWD 11.70 | 244.00K |
| 2026-06-02 | TWD 12.10 | +5.68% | TWD 11.40 | TWD 12.40 | TWD 11.40 | 354.01K |
| 2026-06-01 | TWD 11.45 | +5.05% | TWD 10.90 | TWD 11.50 | TWD 10.90 | 396.10K |
| 2026-05-29 | TWD 10.90 | +0.93% | TWD 10.95 | TWD 11.15 | TWD 10.85 | 179.00K |
| 2026-05-28 | TWD 10.80 | +0.47% | TWD 10.80 | TWD 11.25 | TWD 10.80 | 305.00K |
| 2026-05-27 | TWD 10.75 | -3.15% | TWD 10.55 | TWD 11.05 | TWD 10.15 | 1.44M |
| 2026-05-26 | TWD 11.10 | -9.76% | TWD 12.15 | TWD 12.15 | TWD 11.10 | 2.07M |