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
2023-05-1025.40025.55025.20025.40024.366114,000
2023-05-0925.45025.50025.25025.45024.414129,010
2023-05-0825.55025.55025.25025.40024.366199,000
2023-05-0525.30025.35025.15025.20024.174101,001
2023-05-0425.25025.25024.90025.15024.126320,001
2023-05-0325.70025.85025.20025.35024.318262,090
2023-05-0225.75025.95025.65025.70024.654172,000
2023-04-2825.65025.80025.45025.75024.702240,000
2023-04-2725.35025.50025.25025.45024.41487,258
2023-04-2625.25025.55025.15025.40024.366284,000
2023-04-2526.00026.00025.10025.20024.174541,121
2023-04-2425.80025.90025.65025.75024.702255,200
2023-04-2125.80026.10025.65025.90024.846346,010
2023-04-2026.25026.40025.80025.80024.750266,063
2023-04-1926.45026.45026.25026.40025.325154,000
2023-04-1826.50026.65026.20026.40025.325293,641
2023-04-1726.30026.65026.30026.50025.421403,100
2023-04-1426.20026.30026.20026.30025.229214,060
2023-04-1326.20026.40026.15026.20025.133247,121
2023-04-1226.30026.35026.25026.30025.229279,000
2023-04-1126.50026.50026.25026.30025.229343,000
2023-04-1026.00026.20026.00026.10025.037243,000
2023-04-0726.00026.00025.90026.00024.942216,000
2023-04-0626.05026.15025.85026.00024.942196,000
2023-03-3126.05026.15025.95026.05024.990236,157
2023-03-3026.10026.25026.00026.05024.990330,010
2023-03-2925.90026.10025.85026.05024.990376,202
2023-03-2826.00026.00025.80025.90024.846194,025
2023-03-2725.55026.05025.55025.90024.846413,200
2023-03-2425.60025.70025.40025.65024.606336,123
2023-03-2325.20025.50025.20025.40024.366148,100
2023-03-2225.50025.50025.40025.40024.366179,001
2023-03-2125.25025.40025.15025.25024.222149,016
2023-03-2024.80025.20024.80025.10024.078186,000
2023-03-1725.00025.25024.80025.00023.982196,080
2023-03-1625.10025.10024.60024.75023.742516,000
2023-03-1525.25025.40025.20025.25024.222299,000
2023-03-1425.40025.40025.15025.25024.222186,250
2023-03-1325.05025.60024.85025.45024.414510,000
2023-03-1025.65025.65025.35025.35024.318297,000
2023-03-0926.15026.15025.70025.80024.750310,077
2023-03-0826.10026.20025.90026.15025.085288,601
2023-03-0726.10026.20025.90026.10025.037282,404
2023-03-0625.85026.30025.85026.00024.942434,102
2023-03-0325.65025.80025.35025.70024.654278,023
2023-03-0225.30025.60025.20025.50024.462186,070
2023-03-0125.70025.70025.25025.30024.270397,041
2023-02-2426.00026.00025.55025.70024.654256,000
2023-02-2325.45025.90025.45025.80024.750368,119
2023-02-2225.45025.65025.10025.45024.414294,000
2023-02-2125.65025.75025.55025.65024.606127,048
2023-02-2025.50025.65025.40025.65024.606252,030
2023-02-1725.40025.55025.35025.50024.462275,364
2023-02-1625.40025.60025.20025.40024.366405,000
2023-02-1525.30025.45025.10025.20024.174357,500
2023-02-1425.25025.25025.00025.20024.174237,000
2023-02-1324.85025.10024.65025.00023.982381,060
2023-02-1025.40025.40024.95025.05024.030499,015
2023-02-0925.60025.65025.35025.40024.366183,000
2023-02-0825.70025.70025.40025.60024.558258,210
← NewerPage 15 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.