Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	25.500	25.600	25.350	25.550	24.510	230,000
2023-02-06	25.350	25.550	25.250	25.350	24.318	206,000
2023-02-03	25.700	25.700	25.300	25.300	24.270	318,060
2023-02-02	25.900	25.900	25.250	25.650	24.606	597,000
2023-02-01	25.950	26.150	25.550	25.750	24.702	639,000
2023-01-31	25.600	26.000	25.600	25.750	24.702	574,000
2023-01-30	25.400	25.900	25.250	25.600	24.558	1,303,000
2023-01-17	24.900	25.100	24.750	25.050	24.030	498,000
2023-01-16	24.700	25.150	24.650	24.800	23.790	359,040
2023-01-13	24.850	24.850	24.600	24.700	23.694	218,040
2023-01-12	24.850	25.200	24.650	24.750	23.742	414,000
2023-01-11	24.500	24.900	24.500	24.650	23.647	421,000
2023-01-10	24.450	24.600	24.200	24.300	23.311	190,061
2023-01-09	24.350	24.500	24.050	24.350	23.359	683,000
2023-01-06	24.400	24.400	24.150	24.200	23.215	152,033
2023-01-05	24.500	24.500	24.200	24.300	23.311	234,070
2023-01-04	24.250	24.400	24.250	24.300	23.311	181,016
2023-01-03	24.450	24.500	24.050	24.400	23.407	259,025
2022-12-30	24.450	24.900	24.350	24.500	23.503	368,000
2022-12-29	24.650	24.650	23.800	24.250	23.263	683,000
2022-12-28	24.800	25.200	24.650	24.800	23.790	469,040
2022-12-27	24.800	24.900	24.600	24.850	23.838	332,000
2022-12-26	25.350	25.350	24.700	24.800	23.790	590,350
2022-12-23	25.000	25.250	24.550	25.200	24.174	786,270
2022-12-22	24.850	25.300	24.550	25.200	24.174	1,885,288
2022-12-21	24.000	25.150	24.000	24.500	23.503	2,046,250
2022-12-20	23.600	24.150	23.400	23.550	22.591	1,098,050
2022-12-19	23.950	23.950	23.250	23.350	22.399	321,000
2022-12-16	23.900	24.150	23.650	23.700	22.735	406,000
2022-12-15	23.950	24.800	23.750	24.000	23.023	1,619,000
2022-12-14	24.250	24.250	23.750	23.850	22.879	365,000
2022-12-13	23.300	24.400	23.250	24.100	23.119	1,136,260
2022-12-12	23.400	23.400	23.100	23.250	22.304	278,090
2022-12-09	23.750	23.750	23.450	23.450	22.495	284,103
2022-12-08	23.800	23.800	23.550	23.550	22.591	154,050
2022-12-07	23.800	24.000	23.500	23.700	22.735	354,050
2022-12-06	24.150	24.150	23.750	23.800	22.831	378,106
2022-12-05	24.000	24.350	23.950	24.150	23.167	317,000
2022-12-02	24.000	24.100	23.900	23.950	22.975	158,100
2022-12-01	24.350	24.500	23.900	24.000	23.023	411,000
2022-11-30	23.850	24.200	23.750	24.100	23.119	303,200
2022-11-29	23.800	23.800	23.550	23.800	22.831	196,023
2022-11-28	23.900	23.900	23.550	23.700	22.735	209,200
2022-11-25	24.150	24.350	23.900	24.000	23.023	258,010
2022-11-24	24.050	24.150	23.800	24.050	23.071	296,000
2022-11-23	24.050	24.100	23.800	23.850	22.879	254,308
2022-11-22	24.300	24.350	23.950	24.000	23.023	179,040
2022-11-21	23.900	24.300	23.900	24.150	23.167	246,306
2022-11-18	24.150	24.300	23.800	24.050	23.071	392,290
2022-11-17	24.000	24.400	24.000	24.150	23.167	319,060
2022-11-16	24.500	24.500	24.000	24.000	23.023	452,100
2022-11-15	24.400	24.650	24.200	24.300	23.311	806,000
2022-11-14	23.850	24.450	23.400	24.050	23.071	1,108,200
2022-11-11	24.200	24.200	23.900	23.900	22.927	295,001
2022-11-10	23.650	23.900	23.550	23.700	22.735	303,000
2022-11-09	24.200	24.200	23.900	23.900	22.927	246,500
2022-11-08	24.150	24.300	23.950	24.050	23.071	224,052
2022-11-07	23.650	24.250	23.650	24.100	23.119	394,040
2022-11-04	23.400	23.650	23.200	23.650	22.687	184,000
2022-11-03	23.100	23.400	23.050	23.400	22.447	103,000

← NewerPage 16 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.