Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.800	21.850	21.750	21.800	21.800	94,165
2025-10-21	21.900	21.900	21.700	21.750	21.750	132,050
2025-10-20	21.900	21.900	21.800	21.850	21.850	139,000
2025-10-17	22.000	22.100	21.850	21.900	21.900	133,145
2025-10-16	21.800	22.000	21.700	22.000	22.000	167,119
2025-10-15	21.950	22.000	21.800	21.900	21.900	198,232
2025-10-14	21.900	22.100	21.850	21.950	21.950	160,050
2025-10-13	22.000	22.100	21.700	21.900	21.900	196,000
2025-10-09	22.000	22.150	22.000	22.000	22.000	198,000
2025-10-08	22.250	22.250	21.950	22.100	22.100	127,000
2025-10-07	22.200	22.300	22.100	22.150	22.150	114,000
2025-10-03	22.200	22.200	22.050	22.100	22.100	157,096
2025-10-02	22.300	22.350	22.200	22.200	22.200	158,300
2025-10-01	22.300	22.350	22.250	22.300	22.300	51,105
2025-09-30	22.500	22.500	22.200	22.400	22.400	113,050
2025-09-29	22.250	22.250	22.250	22.250	22.250	0
2025-09-26	22.450	22.450	22.150	22.250	22.250	233,105
2025-09-25	22.300	22.550	22.300	22.500	22.500	161,100
2025-09-24	22.200	22.400	22.200	22.300	22.300	74,333
2025-09-23	22.350	22.350	22.150	22.300	22.300	147,000
2025-09-22	22.300	22.350	22.100	22.150	22.150	356,000
2025-09-19	22.300	22.300	22.200	22.250	22.250	144,001
2025-09-18	22.300	22.400	22.250	22.300	22.300	112,010
2025-09-17	22.300	22.400	22.150	22.200	22.200	297,000
2025-09-16	22.050	22.350	22.050	22.250	22.250	231,724
2025-09-15	22.350	22.400	22.100	22.200	22.200	416,000
2025-09-12	22.500	22.550	21.800	22.350	22.350	258,010
2025-09-11	22.700	22.700	22.450	22.450	22.450	405,000
2025-09-10	22.650	22.700	22.600	22.700	22.700	192,000
2025-09-09	22.750	22.750	22.600	22.700	22.700	323,000
2025-09-08	22.800	22.800	22.650	22.700	22.700	165,000
2025-09-05	22.800	22.900	22.650	22.850	22.850	117,000
2025-09-04	22.700	22.850	22.650	22.750	22.750	87,000
2025-09-03	22.450	22.550	22.450	22.550	22.550	91,000
2025-09-02	22.650	22.650	22.350	22.500	22.500	279,000
2025-09-01	22.700	22.850	22.600	22.600	22.600	209,000
2025-08-29	22.950	22.950	22.800	22.850	22.850	169,000
2025-08-28	22.850	22.850	22.600	22.750	22.750	679,000
2025-08-27	22.900	23.250	22.850	23.000	23.000	233,000
2025-08-26	22.850	22.950	22.850	22.850	22.850	95,000
2025-08-25	22.900	23.150	22.900	22.950	22.950	211,017
2025-08-22	23.000	23.000	22.800	22.850	22.850	196,087
2025-08-21	23.000	23.100	22.950	23.100	23.100	112,253
2025-08-20	23.300	23.300	22.800	22.900	22.900	301,010
2025-08-19	23.200	23.200	23.000	23.050	23.050	213,000
2025-08-18	23.100	23.400	23.050	23.200	23.200	579,001
2025-08-15	23.350	23.350	23.000	23.250	23.250	540,160
2025-08-14	23.250	23.400	23.150	23.350	23.350	140,000
2025-08-13	23.050	23.300	23.050	23.150	23.150	240,000
2025-08-12	23.200	23.200	23.000	23.050	23.050	434,089
2025-08-11	23.600	23.600	22.900	23.300	23.300	1,104,100
2025-08-08	24.000	24.450	24.000	24.400	24.400	392,080
2025-08-07	24.000	24.050	23.950	24.050	24.050	138,300
2025-08-06	24.050	24.250	24.000	24.100	24.100	187,001
2025-08-05	24.100	24.200	24.000	24.050	24.050	126,099
2025-08-04	23.600	24.100	23.600	24.100	24.100	167,001
2025-08-01	23.550	24.000	23.550	24.000	24.000	138,543
2025-07-31	23.950	23.950	23.650	23.850	23.850	336,170
2025-07-30	23.900	24.200	23.850	24.000	24.000	162,146
2025-07-29	24.050	24.050	23.750	23.950	23.950	153,241

← NewerPage 5 of 21 · 1,216 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.