Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.100	21.250	21.000	21.150	21.150	167,005
2026-01-16	21.350	21.350	21.150	21.200	21.200	107,125
2026-01-15	21.200	21.450	21.200	21.350	21.350	220,000
2026-01-14	21.300	21.450	21.100	21.150	21.150	73,005
2026-01-13	21.350	21.350	21.000	21.100	21.100	125,418
2026-01-12	21.200	21.250	21.050	21.100	21.100	209,000
2026-01-09	21.200	21.250	21.050	21.250	21.250	81,000
2026-01-08	21.700	21.900	21.300	21.400	21.400	217,017
2026-01-07	21.050	21.750	20.950	21.700	21.700	315,449
2026-01-06	20.950	21.100	20.800	21.000	21.000	91,000
2026-01-05	21.100	21.100	20.750	20.950	20.950	112,050
2026-01-02	21.250	21.300	21.050	21.100	21.100	93,241
2025-12-31	21.400	21.400	21.200	21.250	21.250	118,000
2025-12-30	21.200	21.400	21.150	21.300	21.300	126,000
2025-12-29	21.050	21.450	21.050	21.350	21.350	260,000
2025-12-26	20.900	21.150	20.900	21.050	21.050	92,196
2025-12-24	21.000	21.000	20.800	20.800	20.800	157,282
2025-12-23	21.050	21.150	20.950	21.000	21.000	122,000
2025-12-22	21.200	21.250	21.050	21.150	21.150	105,000
2025-12-19	21.250	21.450	21.150	21.200	21.200	141,394
2025-12-18	20.850	21.350	20.850	21.200	21.200	308,000
2025-12-17	20.750	20.950	20.600	20.800	20.800	247,000
2025-12-16	20.500	20.650	20.400	20.600	20.600	181,070
2025-12-15	20.500	20.950	20.450	20.600	20.600	258,000
2025-12-12	20.500	20.700	20.500	20.500	20.500	88,005
2025-12-11	20.450	20.600	20.450	20.450	20.450	109,010
2025-12-10	20.400	20.500	20.300	20.450	20.450	84,480
2025-12-09	20.700	20.700	20.450	20.500	20.500	96,002
2025-12-08	20.800	20.950	20.700	20.700	20.700	115,001
2025-12-05	20.900	20.900	20.700	20.800	20.800	97,120
2025-12-04	21.000	21.000	20.800	21.000	21.000	59,000
2025-12-03	20.900	21.050	20.850	20.900	20.900	125,005
2025-12-02	20.800	20.950	20.750	20.800	20.800	126,070
2025-12-01	20.600	21.100	20.600	20.800	20.800	123,303
2025-11-28	20.700	20.750	20.600	20.750	20.750	84,003
2025-11-27	20.500	20.750	20.500	20.700	20.700	77,013
2025-11-26	20.300	20.850	20.300	20.650	20.650	216,016
2025-11-25	20.150	20.300	20.100	20.300	20.300	78,004
2025-11-24	20.350	20.400	20.150	20.300	20.300	118,000
2025-11-21	20.350	20.350	20.100	20.250	20.250	81,000
2025-11-20	20.100	20.450	20.050	20.350	20.350	161,000
2025-11-19	20.100	20.100	19.950	20.050	20.050	119,000
2025-11-18	20.150	20.250	19.900	20.050	20.050	482,000
2025-11-17	20.650	20.700	20.300	20.350	20.350	341,026
2025-11-14	20.850	20.900	20.700	20.700	20.700	170,000
2025-11-13	20.900	21.000	20.850	20.950	20.950	83,000
2025-11-12	20.800	20.900	20.700	20.900	20.900	148,000
2025-11-11	20.750	20.850	20.650	20.700	20.700	189,000
2025-11-10	20.800	20.850	20.500	20.650	20.650	245,000
2025-11-07	20.800	20.800	20.600	20.700	20.700	224,070
2025-11-06	21.000	21.000	20.700	20.850	20.850	225,000
2025-11-05	21.000	21.000	20.700	20.900	20.900	108,000
2025-11-04	21.000	21.100	20.900	21.000	21.000	85,020
2025-11-03	21.100	21.100	20.950	21.000	21.000	107,000
2025-10-31	21.350	21.350	21.150	21.200	21.200	58,418
2025-10-30	21.350	21.350	21.150	21.300	21.300	79,000
2025-10-29	21.400	21.400	20.950	21.250	21.250	536,000
2025-10-28	21.800	21.800	21.350	21.450	21.450	338,000
2025-10-27	21.750	21.800	21.600	21.650	21.650	171,020
2025-10-23	21.800	21.950	21.650	21.750	21.750	175,000

← NewerPage 4 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.