Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.300	23.500	23.250	23.300	22.351	180,484
2022-11-01	23.250	23.600	23.250	23.350	22.399	159,052
2022-10-31	23.250	23.350	23.050	23.300	22.351	171,010
2022-10-28	23.400	23.450	23.000	23.100	22.160	132,000
2022-10-27	23.250	23.500	23.200	23.450	22.495	112,100
2022-10-26	23.300	23.500	23.000	23.200	22.256	149,001
2022-10-25	23.450	23.500	23.100	23.300	22.351	294,100
2022-10-24	23.450	23.650	23.200	23.350	22.399	331,000
2022-10-21	23.500	23.500	22.950	23.000	22.064	521,039
2022-10-20	22.250	24.150	21.900	24.150	23.167	1,333,540
2022-10-19	22.500	22.650	22.400	22.550	21.632	248,000
2022-10-18	22.450	22.600	22.150	22.300	21.392	301,000
2022-10-17	22.150	22.350	21.800	22.200	21.296	340,000
2022-10-14	22.550	22.900	22.400	22.600	21.680	294,000
2022-10-13	23.150	23.150	21.850	22.050	21.152	673,040
2022-10-12	23.300	23.450	22.950	23.350	22.399	226,000
2022-10-11	23.250	23.400	22.750	23.200	22.256	389,010
2022-10-07	23.600	23.700	23.350	23.350	22.399	275,000
2022-10-06	23.850	23.850	23.550	23.750	22.783	326,064
2022-10-05	24.100	24.150	23.900	24.000	23.023	269,000
2022-10-04	23.600	24.000	23.600	23.950	22.975	349,152
2022-10-03	22.850	23.400	22.800	23.300	22.351	308,001
2022-09-30	22.650	23.050	22.250	23.000	22.064	312,010
2022-09-29	22.700	23.000	22.700	22.900	21.968	270,010
2022-09-28	23.250	23.750	22.550	22.600	21.680	492,000
2022-09-27	23.000	23.350	22.900	23.250	22.304	303,000
2022-09-26	24.150	24.150	23.000	23.100	22.160	593,002
2022-09-23	24.400	24.500	24.200	24.200	23.215	231,000
2022-09-22	24.500	24.500	24.000	24.350	23.359	254,010
2022-09-21	25.050	25.050	24.400	24.550	23.551	225,040
2022-09-20	25.000	25.200	24.750	24.900	23.886	260,010
2022-09-19	25.400	25.550	24.950	25.000	23.982	328,033
2022-09-16	25.450	25.450	25.000	25.150	24.126	254,069
2022-09-15	25.250	25.550	25.150	25.500	24.462	226,030
2022-09-14	25.000	25.300	25.000	25.250	24.222	355,040
2022-09-13	25.900	25.900	25.450	25.800	24.750	298,040
2022-09-12	25.700	25.850	25.350	25.800	24.750	567,000
2022-09-08	25.350	25.850	25.250	25.650	24.606	891,000
2022-09-07	24.700	25.350	24.700	24.800	23.790	519,028
2022-09-06	25.050	25.200	24.650	24.750	23.742	306,000
2022-09-05	25.350	25.350	24.950	24.950	23.934	259,002
2022-09-02	25.600	25.600	25.050	25.150	24.126	289,000
2022-09-01	25.700	25.700	25.100	25.250	24.222	373,060
2022-08-31	25.400	25.700	25.200	25.700	24.654	280,241
2022-08-30	25.250	25.450	25.200	25.400	24.366	181,081
2022-08-29	25.350	25.350	24.900	25.250	24.222	314,100
2022-08-26	25.900	26.000	25.750	25.800	24.750	167,000
2022-08-25	25.600	25.750	25.500	25.650	24.606	297,310
2022-08-24	25.400	25.850	25.300	25.550	24.510	322,099
2022-08-23	25.350	25.400	25.100	25.300	24.270	359,000
2022-08-22	25.500	25.500	25.200	25.400	24.366	133,000
2022-08-19	26.000	26.000	25.500	25.700	24.654	311,000
2022-08-18	25.900	26.200	25.450	25.850	24.798	470,000
2022-08-17	25.100	26.250	25.100	25.700	24.654	833,999
2022-08-16	25.600	25.750	25.250	25.300	24.270	324,688
2022-08-15	25.350	25.800	25.200	25.750	24.702	696,069
2022-08-12	24.900	25.800	24.700	25.350	24.318	1,030,562
2022-08-11	24.800	24.800	24.600	24.650	23.647	414,150
2022-08-10	24.500	24.650	24.200	24.550	23.551	373,390
2022-08-09	23.900	24.300	23.900	24.300	23.311	331,062

← NewerPage 17 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.