Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30.500	30.650	30.050	30.200	26.051	858,100
2022-05-13	29.650	30.200	29.650	30.050	25.921	1,295,000
2022-05-12	30.450	30.800	29.700	29.700	25.619	1,809,400
2022-05-11	31.500	31.550	30.700	30.700	26.482	1,643,150
2022-05-10	31.400	31.950	30.700	31.500	27.172	1,729,000
2022-05-09	32.600	32.650	31.700	31.700	27.345	2,148,300
2022-05-06	33.250	33.450	32.900	33.100	28.552	1,907,390
2022-05-05	33.950	34.500	33.800	34.100	29.415	1,172,006
2022-05-04	34.150	34.200	33.400	33.600	28.983	846,099
2022-05-03	34.000	34.050	33.000	33.750	29.113	1,778,000
2022-04-29	34.700	34.750	33.850	33.850	29.199	1,640,013
2022-04-28	34.400	34.650	33.950	34.250	29.544	1,325,093
2022-04-27	33.900	34.450	33.450	33.950	29.285	2,171,007
2022-04-26	35.450	35.750	34.600	34.800	30.019	2,115,122
2022-04-25	37.150	37.150	35.300	35.400	30.536	3,321,866
2022-04-22	37.150	38.550	37.150	37.650	32.477	2,545,725
2022-04-21	38.350	38.500	37.450	37.450	32.304	2,942,747
2022-04-20	38.900	39.050	37.850	38.250	32.995	4,339,549
2022-04-19	38.200	39.200	37.850	38.800	33.469	3,597,180
2022-04-18	39.350	39.500	37.850	37.850	32.650	5,700,249
2022-04-15	40.300	41.350	39.350	39.600	34.159	6,704,031
2022-04-14	41.600	42.050	39.850	40.050	34.547	8,682,687
2022-04-13	40.100	41.700	39.600	41.100	35.453	12,045,670
2022-04-12	40.000	40.900	39.000	39.900	34.418	16,235,482
2022-04-11	37.350	39.000	36.750	38.550	33.253	14,565,183
2022-04-08	34.850	36.450	34.600	36.450	31.442	5,498,728
2022-04-07	34.850	37.400	34.250	34.300	29.587	13,298,550
2022-04-06	34.100	34.100	33.700	34.000	29.328	565,030
2022-04-01	34.000	34.200	33.650	34.100	29.415	589,001
2022-03-31	34.400	34.650	34.000	34.050	29.372	795,312
2022-03-30	34.200	34.450	33.600	34.400	29.674	1,335,220
2022-03-29	34.600	34.600	34.200	34.300	29.587	798,133
2022-03-28	35.200	35.200	33.750	34.450	29.717	2,414,287
2022-03-25	34.800	35.500	34.650	34.950	30.148	3,151,827
2022-03-24	34.250	34.750	34.100	34.600	29.846	1,507,790
2022-03-23	34.500	34.750	33.750	34.250	29.544	1,506,083
2022-03-22	34.250	34.400	33.750	34.250	29.544	2,477,615
2022-03-21	33.050	34.000	33.050	33.750	29.113	3,630,215
2022-03-18	33.100	33.150	32.600	32.600	28.121	1,132,281
2022-03-17	33.350	33.350	32.650	32.900	28.380	1,057,000
2022-03-16	33.400	33.650	32.200	32.650	28.164	1,775,400
2022-03-15	34.000	34.000	33.100	33.100	28.552	1,862,082
2022-03-14	33.300	34.000	33.300	33.800	29.156	3,837,381
2022-03-11	32.600	33.250	32.350	32.800	28.293	1,450,472
2022-03-10	31.800	32.800	31.500	32.750	28.250	2,486,240
2022-03-09	30.900	31.400	30.600	31.350	27.043	822,200
2022-03-08	32.400	32.900	30.650	30.650	26.439	2,583,098
2022-03-07	32.100	32.550	31.600	32.300	27.862	1,837,085
2022-03-04	32.150	32.600	32.000	32.050	27.646	1,084,273
2022-03-03	32.900	32.900	32.350	32.400	27.948	958,000
2022-03-02	32.050	32.750	31.950	32.500	28.035	1,503,479
2022-03-01	32.350	33.000	32.250	32.300	27.862	2,696,134
2022-02-25	31.200	31.550	30.950	31.500	27.172	1,269,032
2022-02-24	31.500	31.500	30.450	30.800	26.568	1,270,274
2022-02-23	31.750	32.000	31.200	31.500	27.172	711,151
2022-02-22	31.850	32.300	31.250	31.400	27.086	1,765,272
2022-02-21	31.300	32.650	31.300	32.050	27.646	4,958,100
2022-02-18	30.700	31.200	30.700	31.200	26.913	617,000
2022-02-17	31.150	31.150	30.750	30.800	26.568	665,063
2022-02-16	30.700	30.950	30.600	30.950	26.698	585,000

← NewerPage 19 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.