Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	23.900	24.000	23.700	24.000	24.000	281,060
2025-07-25	23.850	24.050	23.850	23.850	23.850	137,050
2025-07-24	23.900	23.900	23.700	23.800	23.800	139,000
2025-07-23	23.600	23.950	23.600	23.900	23.900	253,000
2025-07-22	23.500	23.600	23.350	23.450	23.450	166,167
2025-07-21	23.200	23.600	23.200	23.550	23.550	236,000
2025-07-18	23.250	23.250	23.050	23.200	23.200	207,000
2025-07-17	22.950	23.250	22.950	23.150	23.150	213,064
2025-07-16	22.900	23.000	22.850	22.850	22.850	187,030
2025-07-15	22.900	23.100	22.800	23.000	23.000	717,001
2025-07-14	24.100	24.300	24.050	24.150	22.900	751,114
2025-07-11	23.750	24.100	23.750	23.950	22.710	526,118
2025-07-10	23.800	23.950	23.700	23.750	22.521	274,100
2025-07-09	24.100	24.150	23.800	24.000	22.758	290,000
2025-07-08	24.000	24.000	23.650	23.850	23.850	135,000
2025-07-07	24.300	24.300	23.950	24.000	24.000	192,000
2025-07-04	24.000	24.050	23.850	24.050	24.050	163,050
2025-07-03	23.800	24.300	23.800	24.250	24.250	360,011
2025-07-02	23.850	23.900	23.550	23.800	23.800	106,000
2025-07-01	23.350	23.850	23.350	23.850	23.850	267,080
2025-06-30	23.600	23.600	23.300	23.450	23.450	95,010
2025-06-27	23.250	23.700	23.200	23.600	23.600	254,050
2025-06-26	23.300	23.600	23.300	23.400	23.400	150,033
2025-06-25	23.450	23.500	23.200	23.300	23.300	129,005
2025-06-24	22.900	23.450	22.850	23.300	23.300	140,000
2025-06-23	22.850	22.850	22.500	22.700	22.700	191,000
2025-06-20	23.050	23.050	22.800	22.850	22.850	271,059
2025-06-19	23.150	23.250	23.050	23.050	23.050	159,100
2025-06-18	23.200	23.400	23.200	23.250	23.250	145,189
2025-06-17	23.300	23.400	23.050	23.200	23.200	167,000
2025-06-16	22.950	23.250	22.900	23.250	23.250	119,060
2025-06-13	23.000	23.100	22.900	23.000	23.000	257,000
2025-06-12	23.000	23.300	23.000	23.000	23.000	656,000
2025-06-11	23.300	23.650	23.000	23.000	23.000	829,067
2025-06-10	23.350	23.750	23.200	23.200	23.200	390,144
2025-06-09	23.500	23.700	23.300	23.350	23.350	326,091
2025-06-06	23.900	23.900	23.450	23.500	23.500	470,004
2025-06-05	23.700	24.000	23.700	23.900	23.900	140,000
2025-06-04	23.950	23.950	23.650	23.800	23.800	269,003
2025-06-03	23.600	23.750	23.500	23.500	23.500	255,160
2025-06-02	23.850	23.850	23.550	23.600	23.600	282,003
2025-05-29	24.200	24.250	23.950	24.100	24.100	139,003
2025-05-28	24.350	24.400	24.050	24.050	24.050	226,003
2025-05-27	24.250	24.400	24.200	24.250	24.250	129,003
2025-05-26	24.250	24.350	24.200	24.300	24.300	214,025
2025-05-23	24.200	24.350	24.200	24.300	24.300	63,000
2025-05-22	24.300	24.400	24.200	24.250	24.250	172,003
2025-05-21	24.350	24.600	24.350	24.500	24.500	200,000
2025-05-20	24.450	24.500	24.350	24.450	24.450	135,004
2025-05-19	24.550	24.550	24.200	24.350	24.350	240,250
2025-05-16	25.000	25.000	24.400	24.550	24.550	575,012
2025-05-15	24.900	25.000	24.700	24.800	24.800	191,020
2025-05-14	24.900	25.050	24.750	25.000	25.000	156,200
2025-05-13	24.800	25.150	24.700	24.950	24.950	440,137
2025-05-12	24.500	24.650	24.450	24.550	24.550	373,001
2025-05-09	24.500	24.500	24.300	24.300	24.300	284,012
2025-05-08	24.300	24.300	24.200	24.300	24.300	156,730
2025-05-07	24.350	24.500	24.200	24.250	24.250	118,001
2025-05-06	24.250	24.650	24.200	24.300	24.300	328,000
2025-05-05	24.450	24.550	23.900	24.200	24.200	263,000

← NewerPage 6 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.