Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.450	23.750	23.400	23.650	23.650	189,300
2023-11-01	23.300	23.350	23.200	23.300	23.300	119,640
2023-10-31	23.350	23.450	23.200	23.300	23.300	194,000
2023-10-30	23.300	23.350	23.150	23.250	23.250	69,000
2023-10-27	23.200	23.250	23.050	23.050	23.050	120,049
2023-10-26	22.800	23.200	22.800	23.050	23.050	96,000
2023-10-25	23.100	23.200	23.100	23.100	23.100	86,000
2023-10-24	23.150	23.150	22.850	23.050	23.050	112,000
2023-10-23	22.650	23.300	22.650	23.000	23.000	105,000
2023-10-20	22.900	22.900	22.650	22.800	22.800	146,000
2023-10-19	23.000	23.000	22.850	22.900	22.900	194,674
2023-10-18	23.600	23.700	22.550	23.000	23.000	2,671,127
2023-10-17	23.900	23.900	23.700	23.800	23.800	143,000
2023-10-16	23.750	23.900	23.700	23.900	23.900	67,010
2023-10-13	23.800	23.800	23.650	23.750	23.750	169,010
2023-10-12	23.600	23.900	23.600	23.900	23.900	110,002
2023-10-11	23.800	23.900	23.600	23.800	23.800	281,010
2023-10-06	23.800	24.100	23.800	23.950	23.950	155,001
2023-10-05	23.800	23.900	23.800	23.800	23.800	127,000
2023-10-04	24.050	24.050	23.700	23.700	23.700	171,000
2023-10-03	24.000	24.050	23.800	24.050	24.050	227,020
2023-10-02	24.150	24.200	23.950	24.100	24.100	186,012
2023-09-28	24.200	24.700	24.100	24.100	24.100	141,000
2023-09-27	24.600	24.600	24.150	24.150	24.150	157,000
2023-09-26	24.450	24.700	24.350	24.600	24.600	110,010
2023-09-25	24.300	24.900	24.250	24.800	24.800	93,110
2023-09-22	24.300	24.400	24.250	24.300	24.300	100,000
2023-09-21	24.850	24.850	24.350	24.350	24.350	203,160
2023-09-20	24.850	24.900	24.800	24.850	24.850	63,321
2023-09-19	24.950	25.000	24.850	24.850	24.850	84,150
2023-09-18	25.000	25.050	24.900	24.950	24.950	227,128
2023-09-15	24.900	25.150	24.800	24.800	24.800	372,004
2023-09-14	24.950	24.950	24.700	24.800	24.800	156,100
2023-09-13	24.600	24.650	24.500	24.550	24.550	147,000
2023-09-12	24.850	24.900	24.500	24.550	24.550	159,075
2023-09-11	24.200	24.900	24.200	24.700	24.700	553,221
2023-09-08	24.050	24.100	23.950	24.050	24.050	101,000
2023-09-07	23.900	24.050	23.900	24.000	24.000	123,304
2023-09-06	24.100	24.100	24.000	24.000	24.000	177,010
2023-09-05	23.900	24.150	23.900	24.150	24.150	110,028
2023-09-04	24.000	24.100	23.850	24.100	24.100	179,000
2023-09-01	23.600	23.850	23.600	23.750	23.750	94,000
2023-08-31	23.600	23.700	23.600	23.600	23.600	37,050
2023-08-30	23.700	23.700	23.600	23.650	23.650	39,000
2023-08-29	23.400	23.650	23.400	23.500	23.500	86,000
2023-08-28	23.500	23.500	23.400	23.450	23.450	90,060
2023-08-25	23.350	23.400	23.300	23.350	23.350	60,032
2023-08-24	23.500	23.500	23.250	23.350	23.350	142,000
2023-08-23	23.400	23.550	23.400	23.550	23.550	83,001
2023-08-22	23.600	23.700	23.400	23.400	23.400	116,000
2023-08-21	23.500	23.900	23.500	23.600	23.600	113,000
2023-08-18	23.300	23.550	23.200	23.500	23.500	250,000
2023-08-17	23.350	23.550	23.050	23.300	23.300	217,300
2023-08-16	23.850	23.850	23.350	23.400	23.400	306,000
2023-08-15	23.750	23.950	23.700	23.850	23.850	144,050
2023-08-14	24.250	24.250	23.700	23.850	23.850	291,099
2023-08-11	24.600	24.600	24.400	24.500	24.500	217,050
2023-08-10	24.850	24.850	24.550	24.600	24.600	219,000
2023-08-09	25.050	25.100	24.950	25.000	25.000	169,000
2023-08-08	25.150	25.300	24.950	25.000	25.000	301,150

← NewerPage 13 of 21 · 1,216 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.