Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.700	20.800	20.500	20.500	20.500	128,000
2026-07-21	20.550	20.850	20.550	20.750	20.750	194,005
2026-07-20	20.700	20.700	20.400	20.600	20.600	215,000
2026-07-17	20.650	20.700	20.300	20.450	20.450	296,000
2026-07-16	20.750	20.750	20.400	20.650	20.650	194,000
2026-07-15	20.450	20.700	20.250	20.500	20.500	181,000
2026-07-14	20.500	20.500	20.250	20.250	20.250	227,000
2026-07-13	20.800	21.050	20.800	20.950	20.350	445,030
2026-07-10	20.800	20.800	20.800	20.800	20.204	0
2026-07-09	20.800	20.900	20.600	20.800	20.204	143,034
2026-07-08	20.850	20.900	20.650	20.800	20.204	167,000
2026-07-07	20.950	20.950	20.700	20.850	20.850	181,000
2026-07-06	20.950	21.200	20.900	20.900	20.900	277,000
2026-07-03	20.650	21.150	20.650	20.900	20.900	178,000
2026-07-02	20.800	20.800	20.550	20.650	20.650	128,010
2026-07-01	20.800	20.800	20.450	20.700	20.700	179,010
2026-06-30	20.600	20.800	20.550	20.700	20.700	151,000
2026-06-29	20.600	20.800	20.600	20.600	20.600	133,000
2026-06-26	20.850	20.850	20.550	20.550	20.550	264,000
2026-06-25	20.750	21.400	20.700	20.750	20.750	240,000
2026-06-24	20.750	20.800	20.600	20.750	20.750	146,036
2026-06-23	20.950	20.950	20.650	20.850	20.850	137,300
2026-06-22	20.650	20.850	20.650	20.800	20.800	236,000
2026-06-18	20.600	20.950	20.600	20.600	20.600	356,100
2026-06-17	20.750	20.950	20.750	20.950	20.950	150,000
2026-06-16	21.300	21.300	20.900	20.900	20.900	243,010
2026-06-15	21.400	21.450	21.100	21.100	21.100	324,225
2026-06-12	20.650	21.350	20.650	21.200	21.200	378,000
2026-06-11	20.800	20.800	20.550	20.700	20.700	214,000
2026-06-10	20.550	20.800	20.450	20.700	20.700	351,000
2026-06-09	20.300	20.650	20.300	20.550	20.550	187,000
2026-06-08	20.450	20.550	20.100	20.350	20.350	477,000
2026-06-05	20.750	21.000	20.700	20.900	20.900	300,000
2026-06-04	20.800	20.900	20.700	20.900	20.900	252,000
2026-06-03	20.600	20.900	20.500	20.800	20.800	366,917
2026-06-02	20.450	20.500	20.250	20.500	20.500	293,132
2026-06-01	20.350	20.600	20.250	20.500	20.500	455,025
2026-05-29	20.350	20.450	20.200	20.350	20.350	450,000
2026-05-28	20.450	20.500	20.100	20.300	20.300	364,100
2026-05-27	20.550	20.600	20.400	20.450	20.450	293,000
2026-05-26	20.950	21.250	20.600	20.600	20.600	589,000
2026-05-25	20.300	20.900	20.250	20.700	20.700	663,114
2026-05-22	20.350	20.400	20.150	20.300	20.300	255,000
2026-05-21	20.350	20.450	20.200	20.450	20.450	120,000
2026-05-20	20.200	20.350	20.050	20.350	20.350	234,000
2026-05-19	20.000	20.500	20.000	20.450	20.450	371,001
2026-05-18	20.050	20.100	20.000	20.000	20.000	194,250
2026-05-15	20.350	20.350	20.000	20.150	20.150	212,000
2026-05-14	20.250	20.300	20.100	20.150	20.150	226,110
2026-05-13	20.250	20.400	20.200	20.350	20.350	119,010
2026-05-12	20.750	20.750	20.250	20.250	20.250	334,014
2026-05-11	20.250	20.700	20.250	20.500	20.500	398,239
2026-05-08	20.250	20.250	20.050	20.100	20.100	176,220
2026-05-07	20.100	20.250	19.950	20.150	20.150	362,000
2026-05-06	20.400	20.400	20.100	20.250	20.250	118,012
2026-05-05	20.100	20.300	20.000	20.300	20.300	167,233
2026-05-04	20.100	20.500	19.900	20.050	20.050	292,048
2026-04-30	20.100	20.250	20.050	20.200	20.200	110,000
2026-04-29	20.300	20.300	20.050	20.100	20.100	131,000
2026-04-28	20.150	20.400	20.000	20.200	20.200	133,168

← NewerPage 2 of 3 · 126 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.