Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	24.200	24.450	24.100	24.350	24.350	112,000
2025-04-30	24.350	24.350	24.000	24.000	24.000	128,000
2025-04-29	23.900	24.350	23.900	24.350	24.350	118,376
2025-04-28	23.800	24.000	23.800	23.900	23.900	105,951
2025-04-25	23.800	23.950	23.700	23.800	23.800	132,003
2025-04-24	23.550	23.750	23.550	23.550	23.550	88,000
2025-04-23	23.400	23.750	23.250	23.600	23.600	122,161
2025-04-22	23.150	23.500	23.000	23.050	23.050	229,000
2025-04-21	23.650	23.650	23.100	23.150	23.150	185,007
2025-04-18	23.700	23.750	23.600	23.650	23.650	79,053
2025-04-17	23.800	23.950	23.500	23.700	23.700	132,045
2025-04-16	24.400	24.400	23.850	23.850	23.850	216,001
2025-04-15	23.650	24.400	23.650	24.350	24.350	167,000
2025-04-14	23.600	24.400	23.500	23.500	23.500	431,000
2025-04-11	23.100	23.550	22.750	23.450	23.450	496,201
2025-04-10	22.800	23.800	22.800	23.800	23.800	416,000
2025-04-09	23.000	23.050	21.650	21.650	21.650	972,000
2025-04-08	23.000	23.350	22.700	23.150	23.150	812,050
2025-04-07	23.700	23.700	23.700	23.700	23.700	1,099,000
2025-04-02	26.600	26.600	26.050	26.300	26.300	148,179
2025-04-01	25.700	26.550	25.700	26.500	26.500	252,000
2025-03-31	26.050	26.300	25.600	25.600	25.600	464,231
2025-03-28	26.700	26.700	26.150	26.400	26.400	396,024
2025-03-27	26.750	27.050	26.700	26.850	26.850	265,000
2025-03-26	27.000	27.050	26.800	26.800	26.800	136,001
2025-03-25	27.500	27.500	26.650	26.800	26.800	239,000
2025-03-24	26.450	27.100	26.450	27.100	27.100	486,102
2025-03-21	27.500	27.500	26.550	26.550	26.550	3,729,100
2025-03-20	27.650	27.650	27.350	27.350	27.350	541,025
2025-03-19	27.650	27.800	27.450	27.500	27.500	419,000
2025-03-18	27.800	27.800	27.500	27.550	27.550	532,000
2025-03-17	27.650	27.800	27.450	27.750	27.750	579,250
2025-03-14	27.350	27.600	27.150	27.550	27.550	534,000
2025-03-13	27.550	27.550	27.050	27.100	27.100	611,011
2025-03-12	27.250	27.500	26.900	27.500	27.500	664,820
2025-03-11	27.050	27.250	26.550	27.150	27.150	1,044,000
2025-03-10	27.000	27.350	26.800	27.150	27.150	845,100
2025-03-07	26.900	27.000	26.650	26.650	26.650	503,333
2025-03-06	26.700	27.100	26.500	27.000	27.000	945,100
2025-03-05	26.600	26.800	26.100	26.700	26.700	636,284
2025-03-04	25.800	26.800	25.600	26.550	26.550	1,317,200
2025-03-03	26.200	26.200	25.500	25.800	25.800	546,026
2025-02-27	25.700	26.500	25.700	26.350	26.350	633,012
2025-02-26	26.100	26.300	25.800	25.850	25.850	391,000
2025-02-25	25.850	26.300	25.700	26.050	26.050	512,050
2025-02-24	25.500	26.000	25.500	25.850	25.850	463,076
2025-02-21	25.900	25.900	25.700	25.800	25.800	248,010
2025-02-20	26.100	26.300	25.700	25.700	25.700	446,000
2025-02-19	25.600	25.800	25.400	25.800	25.800	297,000
2025-02-18	25.650	25.700	25.400	25.500	25.500	272,978
2025-02-17	25.900	25.900	25.300	25.750	25.750	499,000
2025-02-14	25.550	26.150	25.400	25.800	25.800	920,408
2025-02-13	24.450	25.750	24.450	25.550	25.550	1,537,684
2025-02-12	24.850	24.850	24.250	24.350	24.350	267,316
2025-02-11	25.000	25.050	24.500	24.550	24.550	525,036
2025-02-10	24.100	25.400	24.100	25.100	25.100	1,026,000
2025-02-07	24.250	24.250	24.000	24.200	24.200	135,010
2025-02-06	24.150	24.250	24.050	24.150	24.150	179,000
2025-02-05	24.250	24.450	24.000	24.150	24.150	180,001
2025-02-04	24.500	24.500	24.100	24.150	24.150	215,000

← NewerPage 7 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.