Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.100	28.550	28.100	28.500	28.500	165,000
2024-01-25	28.350	28.350	28.100	28.100	28.100	167,004
2024-01-24	28.250	28.650	28.200	28.350	28.350	655,000
2024-01-23	27.950	28.200	27.900	28.200	28.200	114,000
2024-01-22	27.900	28.000	27.400	28.000	28.000	365,000
2024-01-19	28.000	28.100	27.750	27.900	27.900	285,000
2024-01-18	27.900	28.350	27.900	27.950	27.950	235,000
2024-01-17	27.750	28.300	27.700	27.900	27.900	576,000
2024-01-16	28.750	28.750	27.700	27.850	27.850	860,000
2024-01-15	29.000	29.050	28.700	28.850	28.850	242,000
2024-01-12	28.750	28.950	28.650	28.850	28.850	189,198
2024-01-11	28.800	29.100	28.650	28.850	28.850	691,391
2024-01-10	29.350	29.500	29.100	29.200	29.200	579,130
2024-01-09	29.000	29.000	28.700	28.850	28.850	305,060
2024-01-08	29.050	29.100	28.750	28.800	28.800	346,441
2024-01-05	29.500	29.550	29.200	29.250	29.250	237,150
2024-01-04	28.750	29.600	28.700	29.550	29.550	624,050
2024-01-03	29.300	29.300	28.650	28.750	28.750	420,174
2024-01-02	29.250	29.350	28.950	29.150	29.150	282,010
2023-12-29	29.300	29.400	29.100	29.250	29.250	471,200
2023-12-28	30.000	30.000	29.250	29.350	29.350	741,002
2023-12-27	30.700	30.700	29.950	30.000	30.000	367,445
2023-12-26	30.050	30.400	30.000	30.150	30.150	337,001
2023-12-25	30.200	30.700	29.850	30.050	30.050	548,005
2023-12-22	30.900	30.900	29.950	30.100	30.100	762,385
2023-12-21	30.850	31.100	30.700	30.800	30.800	422,100
2023-12-20	31.500	31.650	30.750	31.100	31.100	680,109
2023-12-19	31.100	31.700	30.500	31.200	31.200	1,472,513
2023-12-18	31.200	32.000	30.800	31.100	31.100	1,501,075
2023-12-15	30.500	32.150	30.500	30.650	30.650	3,220,601
2023-12-14	31.200	31.300	29.000	30.300	30.300	1,359,122
2023-12-13	30.550	31.450	29.900	30.950	30.950	2,401,368
2023-12-12	29.800	30.450	29.500	30.100	30.100	2,051,302
2023-12-11	28.550	29.500	28.550	29.450	29.450	1,182,026
2023-12-08	28.800	28.850	28.300	28.400	28.400	539,100
2023-12-07	28.800	29.000	28.500	28.700	28.700	614,172
2023-12-06	29.250	29.250	28.500	28.800	28.800	575,110
2023-12-05	28.950	29.300	28.650	28.950	28.950	708,423
2023-12-04	28.500	28.950	28.500	28.950	28.950	704,200
2023-12-01	28.200	28.500	28.150	28.450	28.450	511,094
2023-11-30	28.100	28.400	27.850	28.300	28.300	665,100
2023-11-29	28.350	28.350	27.700	28.000	28.000	630,317
2023-11-28	27.900	28.550	27.900	28.350	28.350	730,100
2023-11-27	28.700	28.700	27.550	27.850	27.850	831,410
2023-11-24	28.100	28.450	28.050	28.200	28.200	687,149
2023-11-23	27.900	28.150	27.800	27.950	27.950	656,000
2023-11-22	27.750	28.450	27.650	27.850	27.850	842,150
2023-11-21	27.200	28.050	27.200	27.700	27.700	1,108,109
2023-11-20	27.350	27.600	27.150	27.150	27.150	633,601
2023-11-17	27.700	27.750	27.400	27.400	27.400	628,006
2023-11-16	27.100	28.000	27.100	27.400	27.400	1,119,001
2023-11-15	26.200	27.300	25.950	27.050	27.050	1,980,847
2023-11-14	25.850	25.900	25.500	25.800	25.800	605,497
2023-11-13	25.500	25.950	25.400	25.700	25.700	1,375,592
2023-11-10	25.100	25.150	24.900	25.050	25.050	438,589
2023-11-09	24.900	25.200	24.700	25.000	25.000	251,002
2023-11-08	25.000	25.100	24.850	24.900	24.900	178,296
2023-11-07	25.100	25.350	24.800	25.000	25.000	235,151
2023-11-06	24.300	25.850	24.300	25.050	25.050	1,002,150
2023-11-03	23.900	24.100	23.900	24.050	24.050	352,266

← NewerPage 12 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.