Shanyuan Co., Ltd.(TW:4416)
NT$10.50+0.15 (+1.45%)
TW:4416
Shanyuan Co., Ltd. historical prices
NT$10.50
At close:+0.15 (+1.45%)
Shanyuan Co., Ltd. (4416) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.40 | 10.65 | 10.35 | 10.50 | 10.50 | +1.45% | 367,028 | 0.33 |
| Nov 10, 2026 | 10.65 | 10.65 | 10.15 | 10.35 | 10.35 | -2.36% | 556,501 | 0.50 |
| Nov 09, 2026 | 10.75 | 10.80 | 10.40 | 10.40 | 10.40 | -1.89% | 588,457 | 0.54 |
| Nov 06, 2026 | 10.05 | 10.65 | 10.00 | 10.60 | 10.60 | -2.75% | 556,750 | 0.51 |
| Nov 05, 2026 | 11.15 | 11.15 | 10.85 | 10.90 | 10.90 | -1.36% | 414,213 | 0.38 |
| Nov 04, 2026 | 11.35 | 11.45 | 11.05 | 11.05 | 11.05 | -1.78% | 388,218 | 0.36 |
| Nov 03, 2026 | 11.70 | 11.95 | 11.25 | 11.25 | 11.25 | -6.25% | 566,034 | 0.52 |
| Nov 02, 2026 | 11.95 | 12.30 | 11.85 | 12.00 | 12.00 | 0.00% | 453,358 | 0.42 |
| Oct 30, 2026 | 12.00 | 12.00 | 11.55 | 12.00 | 12.00 | -1.23% | 531,740 | 0.50 |
| Oct 29, 2026 | 12.40 | 12.45 | 12.05 | 12.15 | 12.15 | -1.62% | 294,585 | 0.28 |
| Oct 28, 2026 | 12.50 | 12.60 | 12.25 | 12.35 | 12.35 | -0.40% | 201,790 | 0.19 |
| Oct 27, 2026 | 12.25 | 12.50 | 12.10 | 12.40 | 12.40 | +2.06% | 240,928 | 0.23 |
| Oct 26, 2026 | 12.15 | 12.40 | 12.15 | 12.15 | 12.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.15 | 12.40 | 12.15 | 12.15 | 12.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.30 | 12.40 | 12.15 | 12.15 | 12.15 | -0.82% | 383,858 | 0.36 |
| Oct 21, 2026 | 12.60 | 12.85 | 12.20 | 12.25 | 12.25 | -1.61% | 410,313 | 0.38 |
| Oct 20, 2026 | 12.65 | 12.85 | 12.40 | 12.45 | 12.45 | +0.40% | 414,302 | 0.39 |
| Oct 19, 2026 | 12.90 | 12.90 | 12.30 | 12.40 | 12.40 | -4.25% | 538,521 | 0.51 |
| Oct 16, 2026 | 12.30 | 13.10 | 12.30 | 12.95 | 12.95 | +6.15% | 946,771 | 0.90 |
| Oct 15, 2026 | 12.55 | 12.95 | 12.15 | 12.20 | 12.20 | -2.79% | 934,216 | 0.90 |
| Oct 14, 2026 | 12.15 | 12.55 | 12.15 | 12.55 | 12.55 | +3.72% | 336,898 | 0.32 |
| Oct 13, 2026 | 12.05 | 12.30 | 11.95 | 12.10 | 12.10 | +0.41% | 654,601 | 0.63 |
| Oct 12, 2026 | 12.10 | 12.25 | 11.95 | 12.05 | 12.05 | -1.63% | 421,069 | 0.41 |
| Oct 09, 2026 | 12.25 | 13.00 | 12.25 | 12.25 | 12.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.65 | 13.00 | 12.25 | 12.25 | 12.25 | -2.78% | 1,406,530 | 1.36 |
| Oct 07, 2026 | 12.55 | 12.65 | 12.50 | 12.60 | 12.60 | +0.40% | 314,154 | 0.31 |
| Oct 06, 2026 | 12.75 | 12.80 | 12.55 | 12.55 | 12.55 | -1.57% | 387,444 | 0.37 |
| Oct 05, 2026 | 12.85 | 12.90 | 12.65 | 12.75 | 12.75 | -0.39% | 480,038 | 0.46 |
| Oct 02, 2026 | 13.10 | 13.30 | 12.75 | 12.80 | 12.80 | -2.29% | 731,073 | 0.71 |
| Oct 01, 2026 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -1.87% | 872,708 | 0.85 |
| Sep 30, 2026 | 13.85 | 13.85 | 13.35 | 13.35 | 13.35 | -2.91% | 901,917 | 0.88 |
| Sep 29, 2026 | 13.80 | 14.30 | 13.75 | 13.75 | 13.75 | +0.36% | 945,941 | 0.93 |
| Sep 28, 2026 | 13.70 | 14.10 | 13.40 | 13.70 | 13.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.70 | 14.10 | 13.40 | 13.70 | 13.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.00 | 14.10 | 13.40 | 13.70 | 13.70 | -2.84% | 1,322,583 | 1.26 |
| Sep 23, 2026 | 13.50 | 14.50 | 13.05 | 14.10 | 14.10 | +4.44% | 2,102,237 | 1.93 |
| Sep 22, 2026 | 14.15 | 14.35 | 13.20 | 13.50 | 13.50 | +1.12% | 5,225,630 | 5.12 |
| Sep 21, 2026 | 12.20 | 13.35 | 12.20 | 13.35 | 13.35 | +9.88% | 2,297,337 | 2.30 |
| Sep 18, 2026 | 11.25 | 12.15 | 11.15 | 12.15 | 12.15 | +9.95% | 4,535,272 | 4.88 |
| Sep 17, 2026 | 11.25 | 11.30 | 10.80 | 11.05 | 11.05 | -1.34% | 1,520,477 | 1.65 |
| Sep 16, 2026 | 11.40 | 11.50 | 11.05 | 11.20 | 11.20 | -3.45% | 1,134,638 | 1.26 |
| Sep 15, 2026 | 10.70 | 11.80 | 10.70 | 11.60 | 11.60 | +7.91% | 2,133,475 | 2.38 |
| Sep 14, 2026 | 10.95 | 10.95 | 10.25 | 10.75 | 10.75 | -2.27% | 1,599,486 | 1.77 |
| Sep 11, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -2.65% | 776,332 | 0.87 |
| Sep 10, 2026 | 12.05 | 12.05 | 11.30 | 11.30 | 11.30 | -5.04% | 996,814 | 1.13 |
| Sep 09, 2026 | 12.05 | 12.10 | 11.80 | 11.90 | 11.90 | -1.24% | 494,747 | 0.56 |
| Sep 08, 2026 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -2.43% | 626,786 | 0.72 |
| Sep 07, 2026 | 12.75 | 13.15 | 12.35 | 12.35 | 12.35 | -3.14% | 667,575 | 0.77 |
| Sep 04, 2026 | 12.50 | 12.90 | 12.45 | 12.75 | 12.75 | +2.82% | 508,305 | 0.59 |
| Sep 03, 2026 | 12.60 | 12.85 | 12.40 | 12.40 | 12.40 | -1.98% | 607,332 | 0.71 |
