Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 2029.TW stock page

Sheng Yu Steel Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0724.90025.25024.90025.10025.100298,011
2023-08-0424.90025.25024.80025.15025.150509,300
2023-08-0224.45025.15024.45024.80024.800420,430
2023-08-0124.50024.65024.45024.55024.550225,085
2023-07-3124.65024.75024.45024.55024.550280,099
2023-07-2824.95024.95024.70024.70024.700157,000
2023-07-2724.85025.00024.65024.85024.850215,000
2023-07-2624.35024.85024.35024.75024.750414,404
2023-07-2524.20024.30024.10024.25024.250309,003
2023-07-2424.20024.20023.85023.95023.950328,001
2023-07-2124.05024.05023.85023.95023.950226,200
2023-07-2023.90024.10023.85024.05024.050118,000
2023-07-1924.20024.40023.85023.90023.900442,000
2023-07-1824.40024.50024.20024.20024.200464,000
2023-07-1724.45024.60024.35024.45024.450351,704
2023-07-1424.40024.55024.40024.45024.450199,467
2023-07-1324.50024.55024.30024.40024.400634,141
2023-07-1225.45025.45025.30025.30024.270952,048
2023-07-1125.40025.55025.35025.45024.414315,605
2023-07-1025.45025.55025.30025.35024.318255,000
2023-07-0725.45025.60025.15025.45024.414233,000
2023-07-0625.40025.70025.40025.60024.558409,000
2023-07-0525.90025.90025.60025.60024.558344,100
2023-07-0425.60025.90025.50025.75024.702506,000
2023-07-0325.45025.60025.40025.60024.558547,180
2023-06-3025.55025.55025.40025.45024.414224,000
2023-06-2925.40025.55025.35025.50024.462120,434
2023-06-2825.30025.45025.30025.30024.270191,092
2023-06-2725.30025.45025.30025.35024.318333,652
2023-06-2625.30025.45025.25025.40024.366294,070
2023-06-2125.10025.35025.10025.30024.270296,000
2023-06-2025.10025.20025.05025.10024.078185,048
2023-06-1925.35025.40024.85025.10024.078717,030
2023-06-1625.40025.80025.30025.30024.2701,788,000
2023-06-1525.35025.40025.35025.40024.366283,050
2023-06-1425.35025.45025.30025.35024.318246,040
2023-06-1325.35025.50025.30025.40024.366214,200
2023-06-1225.30025.45025.25025.45024.414295,000
2023-06-0925.25025.35025.15025.35024.318213,030
2023-06-0825.35025.40025.20025.30024.27066,010
2023-06-0725.45025.50025.30025.35024.318279,000
2023-06-0625.40025.50025.20025.45024.414302,000
2023-06-0525.15025.45025.15025.30024.270367,001
2023-06-0225.20025.20025.10025.15024.126256,242
2023-06-0125.40025.40025.10025.15024.126231,001
2023-05-3125.20025.30025.10025.20024.174192,077
2023-05-3025.10025.30025.05025.20024.174106,500
2023-05-2925.30025.40025.10025.10024.078272,260
2023-05-2625.35025.50025.20025.25024.222162,051
2023-05-2525.45025.45025.15025.25024.222126,241
2023-05-2425.40025.50025.30025.45024.414213,000
2023-05-2325.35025.55025.20025.30024.270231,000
2023-05-2225.10025.30025.10025.15024.126297,000
2023-05-1925.30025.40025.00025.10024.078230,000
2023-05-1825.45025.45025.20025.25024.222320,141
2023-05-1725.45025.60025.40025.45024.414340,046
2023-05-1625.05025.50025.05025.45024.414290,000
2023-05-1524.80025.15024.80025.05024.030121,125
2023-05-1224.90025.00024.70025.00023.982129,000
2023-05-1125.40025.45024.90024.90023.886341,100
← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-131.0300 TWD
2022-07-142.5500 TWD
2021-07-140.5000 TWD
2020-07-160.1500 TWD
2019-07-170.2500 TWD

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