Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.200	20.200	19.550	20.100	20.100	296,143
2026-04-24	20.300	20.350	20.200	20.200	20.200	154,000
2026-04-23	20.550	20.600	20.200	20.300	20.300	333,000
2026-04-22	20.700	20.700	20.500	20.650	20.650	221,000
2026-04-21	20.600	20.750	20.600	20.700	20.700	216,002
2026-04-20	20.750	20.800	20.600	20.600	20.600	254,002
2026-04-17	20.750	20.900	20.500	20.600	20.600	283,320
2026-04-16	20.800	20.800	20.700	20.750	20.750	134,000
2026-04-15	20.650	20.800	20.600	20.700	20.700	108,090
2026-04-14	20.600	20.800	20.600	20.750	20.750	168,025
2026-04-13	20.500	20.700	20.400	20.550	20.550	176,000
2026-04-10	20.600	20.900	20.500	20.500	20.500	138,000
2026-04-09	20.550	20.600	20.500	20.500	20.500	118,000
2026-04-08	20.500	20.600	20.400	20.600	20.600	125,000
2026-04-07	20.400	20.600	20.300	20.450	20.450	76,002
2026-04-02	20.550	20.650	20.350	20.350	20.350	77,000
2026-04-01	20.550	20.850	20.400	20.650	20.650	200,000
2026-03-31	20.200	21.350	20.200	20.400	20.400	284,068
2026-03-30	20.350	20.500	20.250	20.250	20.250	220,000
2026-03-27	20.600	20.600	20.400	20.450	20.450	37,019
2026-03-26	20.650	20.650	20.500	20.600	20.600	152,075
2026-03-25	20.400	20.750	20.400	20.500	20.500	104,060
2026-03-24	20.400	20.600	20.350	20.500	20.500	71,000
2026-03-23	20.550	20.800	20.400	20.400	20.400	184,100
2026-03-20	20.550	21.250	20.550	20.700	20.700	429,171
2026-03-19	20.550	20.700	20.300	20.400	20.400	260,000
2026-03-18	20.800	21.100	20.600	20.900	20.900	207,512
2026-03-17	20.350	20.600	20.350	20.550	20.550	135,070
2026-03-16	20.450	20.550	20.200	20.450	20.450	138,000
2026-03-13	20.600	20.600	20.250	20.350	20.350	150,938
2026-03-12	20.850	20.950	20.650	20.750	20.750	150,237
2026-03-11	20.850	21.200	20.850	21.000	21.000	151,692
2026-03-10	21.000	21.000	20.750	20.750	20.750	145,023
2026-03-09	20.900	21.000	20.650	20.800	20.800	384,074
2026-03-06	21.100	21.450	21.100	21.400	21.400	123,000
2026-03-05	21.350	21.400	21.150	21.200	21.200	127,100
2026-03-04	21.550	21.950	21.000	21.150	21.150	234,000
2026-03-03	21.850	21.950	21.700	21.850	21.850	144,010
2026-03-02	21.850	22.500	21.750	22.000	22.000	237,100
2026-02-26	21.850	21.850	21.650	21.850	21.850	159,151
2026-02-25	21.650	21.850	21.500	21.800	21.800	165,121
2026-02-24	21.650	21.800	21.600	21.600	21.600	202,065
2026-02-23	21.800	21.800	21.300	21.650	21.650	284,070
2026-02-11	21.550	22.000	21.550	21.850	21.850	315,000
2026-02-10	21.350	21.500	21.300	21.450	21.450	56,051
2026-02-09	21.400	21.550	21.400	21.500	21.500	52,000
2026-02-06	21.950	21.950	21.350	21.400	21.400	126,000
2026-02-05	21.500	21.900	21.500	21.800	21.800	157,100
2026-02-04	21.250	21.500	21.200	21.500	21.500	87,100
2026-02-03	21.600	21.600	20.800	21.200	21.200	286,015
2026-02-02	21.800	22.200	21.350	21.350	21.350	284,050
2026-01-30	21.600	22.500	21.550	21.800	21.800	733,034
2026-01-29	21.200	22.100	21.200	21.700	21.700	814,100
2026-01-28	21.250	21.250	21.000	21.200	21.200	130,015
2026-01-27	21.200	21.350	21.100	21.200	21.200	183,071
2026-01-26	20.750	21.200	20.750	21.050	21.050	216,700
2026-01-23	20.800	20.850	20.700	20.750	20.750	136,026
2026-01-22	20.950	20.950	20.600	20.750	20.750	239,010
2026-01-21	20.950	21.050	20.750	20.900	20.900	246,019
2026-01-20	21.000	21.050	20.950	21.000	21.000	151,007

← NewerPage 3 of 5 · 243 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.