Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	29.450	29.450	28.950	29.050	29.050	514,006
2024-05-03	29.850	29.850	29.400	29.400	29.400	375,000
2024-05-02	29.300	29.600	29.250	29.550	29.550	573,002
2024-04-30	29.000	29.250	29.000	29.250	29.250	275,600
2024-04-29	28.800	29.150	28.800	29.000	29.000	454,081
2024-04-26	28.700	28.850	28.550	28.700	28.700	224,070
2024-04-25	28.550	28.900	28.550	28.700	28.700	532,000
2024-04-24	28.550	28.550	28.350	28.500	28.500	287,050
2024-04-23	28.300	28.450	28.150	28.450	28.450	285,250
2024-04-22	28.300	28.350	27.900	28.150	28.150	364,000
2024-04-19	28.500	28.500	27.650	28.100	28.100	589,000
2024-04-18	28.100	28.650	27.950	28.500	28.500	726,010
2024-04-17	27.900	28.150	27.850	28.100	28.100	370,000
2024-04-16	28.200	28.250	27.550	27.850	27.850	1,061,020
2024-04-15	28.900	29.350	28.400	28.400	28.400	614,009
2024-04-12	29.150	29.200	28.800	29.000	29.000	520,000
2024-04-11	29.600	29.600	29.100	29.250	29.250	696,366
2024-04-10	30.300	30.750	29.750	29.800	29.800	912,000
2024-04-09	30.400	31.000	30.300	30.850	30.850	1,331,400
2024-04-08	29.750	30.100	29.750	30.050	30.050	682,271
2024-04-03	29.650	30.450	29.650	29.700	29.700	707,000
2024-04-02	29.300	29.700	29.100	29.600	29.600	809,299
2024-04-01	29.000	29.400	28.950	29.350	29.350	835,500
2024-03-29	28.750	28.850	28.600	28.600	28.600	303,000
2024-03-28	29.100	29.100	28.600	28.750	28.750	444,000
2024-03-27	28.950	29.200	28.650	29.050	29.050	682,164
2024-03-26	28.650	28.950	28.650	28.750	28.750	819,607
2024-03-25	28.200	28.600	28.100	28.550	28.550	477,020
2024-03-22	28.450	28.450	28.000	28.200	28.200	251,600
2024-03-21	28.150	28.400	28.050	28.400	28.400	574,310
2024-03-20	28.000	28.150	27.950	28.000	28.000	309,000
2024-03-19	27.850	28.150	27.650	28.000	28.000	404,091
2024-03-18	28.300	28.400	27.750	27.850	27.850	435,066
2024-03-15	28.300	28.450	28.050	28.100	28.100	514,052
2024-03-14	28.200	28.650	28.200	28.500	28.500	996,015
2024-03-13	27.700	28.150	27.700	28.000	28.000	642,015
2024-03-12	27.500	27.950	27.500	27.900	27.900	624,001
2024-03-11	27.300	27.800	27.300	27.550	27.550	311,001
2024-03-08	27.500	27.650	27.050	27.300	27.300	467,001
2024-03-07	27.550	27.600	27.500	27.550	27.550	204,000
2024-03-06	27.500	27.800	27.500	27.600	27.600	256,000
2024-03-05	27.550	27.700	27.500	27.650	27.650	219,040
2024-03-04	27.800	27.850	27.450	27.550	27.550	524,869
2024-03-01	27.800	27.950	27.600	27.750	27.750	476,070
2024-02-29	27.850	27.950	27.600	27.950	27.950	396,040
2024-02-27	28.200	28.300	27.800	27.850	27.850	497,153
2024-02-26	28.050	28.300	28.050	28.300	28.300	294,200
2024-02-23	28.350	28.350	28.050	28.050	28.050	280,000
2024-02-22	27.800	28.350	27.800	28.350	28.350	455,000
2024-02-21	27.900	27.950	27.750	27.850	27.850	536,000
2024-02-20	28.200	28.200	27.800	27.900	27.900	564,000
2024-02-19	28.000	28.400	28.000	28.250	28.250	535,000
2024-02-16	28.000	28.550	27.900	28.050	28.050	558,000
2024-02-15	27.950	28.100	27.800	28.000	28.000	392,162
2024-02-05	28.000	28.050	27.750	28.000	28.000	281,010
2024-02-02	28.300	28.400	28.100	28.200	28.200	231,038
2024-02-01	28.100	28.300	28.000	28.300	28.300	201,056
2024-01-31	28.150	28.200	28.000	28.100	28.100	103,000
2024-01-30	28.800	28.800	28.050	28.200	28.200	348,010
2024-01-29	28.750	28.750	28.350	28.550	28.550	153,483

← NewerPage 11 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.