Sheng Yu Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	25.700	25.900	25.600	25.900	25.900	256,112
2024-07-31	25.550	25.700	25.400	25.550	25.550	138,270
2024-07-30	25.500	25.650	25.250	25.550	25.550	329,001
2024-07-29	25.900	25.900	25.400	25.450	25.450	358,000
2024-07-26	25.500	25.850	25.300	25.700	25.700	514,209
2024-07-23	25.550	25.750	25.350	25.450	25.450	423,028
2024-07-22	25.850	25.850	25.200	25.350	25.350	515,019
2024-07-19	26.300	26.300	25.550	25.650	25.650	956,000
2024-07-18	26.650	26.650	26.300	26.350	26.350	504,000
2024-07-17	26.650	26.700	26.350	26.450	26.450	669,000
2024-07-16	26.800	26.850	26.500	26.600	26.600	1,039,030
2024-07-15	28.000	28.000	27.750	27.900	27.900	1,460,250
2024-07-12	27.750	27.950	27.750	27.900	27.900	529,121
2024-07-11	27.600	27.950	27.600	27.950	27.950	607,000
2024-07-10	27.800	27.800	27.500	27.550	27.550	472,071
2024-07-09	27.750	27.800	27.500	27.500	27.500	708,295
2024-07-08	27.900	27.950	27.800	27.850	27.850	438,080
2024-07-05	27.850	28.000	27.850	27.900	27.900	213,100
2024-07-04	27.950	28.000	27.800	28.000	28.000	422,000
2024-07-03	27.800	27.950	27.750	27.850	27.850	225,121
2024-07-02	27.850	27.850	27.650	27.700	27.700	244,114
2024-07-01	27.750	27.900	27.700	27.850	27.850	159,854
2024-06-28	27.750	27.850	27.700	27.750	27.750	114,000
2024-06-27	27.600	27.750	27.600	27.650	27.650	151,000
2024-06-26	27.800	27.900	27.650	27.700	27.700	248,000
2024-06-25	27.900	27.900	27.650	27.800	27.800	373,000
2024-06-24	27.850	27.950	27.750	27.900	27.900	195,000
2024-06-21	27.850	27.950	27.800	27.950	27.950	199,000
2024-06-20	27.900	28.000	27.800	27.950	27.950	247,000
2024-06-19	27.950	27.950	27.800	27.800	27.800	227,482
2024-06-18	27.700	27.900	27.650	27.900	27.900	138,000
2024-06-17	27.650	27.900	27.650	27.700	27.700	129,205
2024-06-14	27.700	27.750	27.550	27.650	27.650	187,003
2024-06-13	27.900	27.900	27.550	27.550	27.550	279,107
2024-06-12	27.700	27.700	27.450	27.600	27.600	290,000
2024-06-11	27.700	27.900	27.700	27.700	27.700	234,000
2024-06-07	27.600	27.950	27.600	27.800	27.800	232,006
2024-06-06	27.700	27.700	27.450	27.550	27.550	554,000
2024-06-05	27.750	27.800	27.700	27.700	27.700	267,000
2024-06-04	27.950	27.950	27.700	27.750	27.750	594,000
2024-06-03	28.000	28.150	27.950	28.000	28.000	263,010
2024-05-31	28.100	28.250	28.000	28.000	28.000	282,100
2024-05-30	28.250	28.300	28.000	28.050	28.050	233,003
2024-05-29	28.350	28.350	28.150	28.150	28.150	260,006
2024-05-28	28.150	28.450	28.150	28.350	28.350	456,106
2024-05-27	28.150	28.200	27.950	28.100	28.100	315,002
2024-05-24	28.000	28.050	27.800	28.000	28.000	400,003
2024-05-23	28.250	28.350	28.000	28.000	28.000	847,000
2024-05-22	28.450	28.450	28.300	28.350	28.350	322,136
2024-05-21	28.600	28.650	28.250	28.300	28.300	449,000
2024-05-20	28.250	28.950	28.250	28.500	28.500	840,009
2024-05-17	28.150	28.350	28.150	28.200	28.200	338,001
2024-05-16	28.300	28.400	28.100	28.250	28.250	471,000
2024-05-15	28.200	28.600	28.200	28.300	28.300	356,000
2024-05-14	28.250	28.250	28.050	28.050	28.050	272,151
2024-05-13	28.150	28.200	27.900	28.000	28.000	380,163
2024-05-10	27.950	28.200	27.850	28.150	28.150	337,000
2024-05-09	28.000	28.400	27.850	27.900	27.900	1,441,000
2024-05-08	28.900	28.900	28.450	28.700	28.700	608,023
2024-05-07	29.050	29.100	28.700	28.900	28.900	440,213

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.0300 TWD
2022-07-14	2.5500 TWD
2021-07-14	0.5000 TWD
2020-07-16	0.1500 TWD
2019-07-17	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.