Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	30.500	30.650	30.400	30.450	26.266	411,000
2022-02-14	30.800	30.800	30.350	30.450	26.266	676,100
2022-02-11	30.750	31.100	30.650	30.900	26.654	1,566,236
2022-02-10	30.500	30.650	30.250	30.500	26.309	663,002
2022-02-09	30.450	30.700	30.200	30.400	26.223	829,100
2022-02-08	30.200	30.200	29.750	30.200	26.051	712,191
2022-02-07	29.150	29.900	29.100	29.900	25.792	1,124,172
2022-01-26	28.700	28.950	28.500	28.750	24.800	630,039
2022-01-25	28.800	29.150	28.650	28.700	24.757	876,485
2022-01-24	28.950	28.950	28.300	28.800	24.843	823,000
2022-01-21	29.500	29.850	29.000	29.050	25.059	807,050
2022-01-20	29.250	29.750	29.250	29.600	25.533	616,708
2022-01-19	29.850	29.850	29.300	29.300	25.274	1,048,008
2022-01-18	29.950	30.300	29.750	29.850	25.749	807,000
2022-01-17	30.100	30.100	29.400	29.750	25.662	493,999
2022-01-14	30.500	30.500	29.800	29.950	25.835	1,244,000
2022-01-13	30.200	31.000	30.200	30.450	26.266	1,728,001
2022-01-12	30.200	30.450	30.000	30.100	25.964	1,515,000
2022-01-11	30.600	30.600	30.000	30.150	26.007	2,271,650
2022-01-10	31.500	31.750	30.600	30.700	26.482	1,957,131
2022-01-07	32.150	32.300	31.500	31.550	27.215	1,372,033
2022-01-06	32.300	32.300	31.800	31.950	27.560	945,000
2022-01-05	32.200	32.700	32.000	32.350	27.905	1,135,101
2022-01-04	32.500	32.550	32.100	32.200	27.776	877,348
2022-01-03	33.200	33.250	32.350	32.550	28.078	1,168,520
2021-12-30	33.200	33.450	33.050	33.100	28.552	418,045
2021-12-29	33.100	33.300	33.000	33.250	28.682	652,000
2021-12-28	33.250	33.400	33.000	33.100	28.552	718,057
2021-12-27	33.450	33.500	33.050	33.200	28.638	1,035,135
2021-12-24	34.250	34.450	33.250	33.250	28.682	1,521,132
2021-12-23	34.200	34.350	33.950	34.250	29.544	740,537
2021-12-22	34.500	34.700	34.050	34.200	29.501	875,486
2021-12-21	34.400	34.600	33.300	34.600	29.846	1,874,405
2021-12-20	33.950	34.850	33.700	34.100	29.415	2,581,936
2021-12-17	32.900	34.150	32.750	33.650	29.027	2,109,020
2021-12-16	33.250	33.300	32.600	32.750	28.250	801,100
2021-12-15	33.000	33.200	32.850	32.950	28.423	634,036
2021-12-14	33.800	33.800	32.900	32.900	28.380	1,068,790
2021-12-13	33.650	34.250	33.500	33.850	29.199	2,163,087
2021-12-10	33.550	34.050	33.200	33.350	28.768	1,434,585
2021-12-09	33.500	33.800	33.100	33.300	28.725	857,000
2021-12-08	33.600	34.050	33.050	33.200	28.638	2,374,300
2021-12-07	32.500	33.050	32.400	32.950	28.423	1,290,210
2021-12-06	32.550	32.800	32.100	32.300	27.862	730,000
2021-12-03	32.500	32.900	32.050	32.350	27.905	1,248,000
2021-12-02	32.150	32.400	31.750	32.300	27.862	1,223,100
2021-12-01	31.750	32.250	31.650	32.050	27.646	1,451,060
2021-11-30	32.150	32.300	31.800	31.950	27.560	1,259,163
2021-11-29	32.150	32.400	31.550	32.000	27.603	1,758,000
2021-11-26	33.750	34.000	32.800	32.850	28.337	1,599,100
2021-11-25	34.350	34.550	33.500	33.750	29.113	2,442,612
2021-11-24	32.800	34.300	32.700	34.000	29.328	4,394,424
2021-11-23	32.600	33.450	32.400	32.550	28.078	2,349,202
2021-11-22	31.850	32.450	31.600	32.300	27.862	1,227,000
2021-11-19	32.950	32.950	31.850	31.850	27.474	2,225,125
2021-11-18	33.200	33.250	32.600	32.800	28.293	1,896,046
2021-11-17	33.050	33.550	32.850	33.050	28.509	1,665,000
2021-11-16	33.800	34.200	33.050	33.100	28.552	1,604,103
2021-11-15	35.000	35.000	33.700	33.700	29.070	1,991,167
2021-11-12	34.950	35.200	34.200	34.750	29.975	1,708,400

← NewerPage 20 of 21 · 1,221 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.