Sheng Yu Steel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	34.350	36.150	34.100	34.550	29.803	5,734,000
2021-11-10	34.700	34.700	33.850	33.900	29.242	1,059,109
2021-11-09	34.600	34.900	33.800	34.750	29.975	2,510,100
2021-11-08	33.400	35.150	33.350	34.550	29.803	5,434,011
2021-11-05	33.150	33.200	32.700	32.850	28.337	1,189,100
2021-11-04	33.950	33.950	33.050	33.050	28.509	1,126,176
2021-11-03	33.000	33.750	32.700	33.700	29.070	1,719,219
2021-11-02	33.250	33.750	32.800	32.800	28.293	1,677,300
2021-11-01	33.800	34.050	33.000	33.150	28.595	1,665,020
2021-10-29	33.500	33.850	32.850	33.300	28.725	1,696,100
2021-10-28	33.750	33.950	33.300	33.400	28.811	992,400
2021-10-27	34.200	34.200	33.650	33.750	29.113	1,005,300
2021-10-26	34.900	35.350	34.050	34.200	29.501	1,412,070
2021-10-25	33.700	34.500	33.250	34.400	29.674	1,567,010
2021-10-22	35.600	35.700	33.600	33.700	29.070	3,186,040
2021-10-21	35.100	36.300	34.700	35.650	30.752	2,668,100
2021-10-20	35.400	35.950	34.700	34.700	29.932	1,981,100
2021-10-19	34.750	35.250	34.200	34.700	29.932	1,272,692
2021-10-18	35.300	35.650	33.600	34.400	29.674	2,502,102
2021-10-15	35.700	35.800	34.700	35.150	30.320	3,588,057
2021-10-14	33.400	34.450	33.200	34.350	29.630	2,230,005

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.