Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	24.500	24.500	24.100	24.150	24.150	215,000
2025-02-03	24.200	24.600	24.100	24.500	24.500	438,000
2025-01-22	24.450	24.500	24.150	24.200	24.200	243,100
2025-01-21	24.350	24.450	24.200	24.350	24.350	108,000
2025-01-20	24.400	24.400	24.050	24.200	24.200	136,120
2025-01-17	23.750	24.350	23.750	24.250	24.250	274,010
2025-01-16	24.150	24.350	23.800	23.800	23.800	251,043
2025-01-15	23.600	24.300	23.550	23.800	23.800	357,000
2025-01-14	23.650	23.700	23.500	23.550	23.550	80,000
2025-01-13	23.400	23.700	23.150	23.550	23.550	372,040
2025-01-10	23.650	23.800	23.400	23.550	23.550	171,020
2025-01-09	23.850	23.900	23.500	23.500	23.500	190,063
2025-01-08	23.600	23.850	23.600	23.750	23.750	123,202
2025-01-07	23.900	24.000	23.550	23.600	23.600	207,060
2025-01-06	23.500	23.850	23.450	23.800	23.800	228,000
2025-01-03	23.700	23.800	23.400	23.500	23.500	198,231
2025-01-02	23.750	23.850	23.600	23.650	23.650	101,303
2024-12-31	23.800	23.950	23.750	23.900	23.900	127,080
2024-12-30	24.000	24.000	23.750	23.900	23.900	172,704
2024-12-27	23.800	24.050	23.800	23.950	23.950	125,000
2024-12-26	23.950	24.050	23.800	23.850	23.850	136,122
2024-12-25	23.950	24.200	23.900	23.950	23.950	121,121
2024-12-24	24.000	24.000	23.750	23.950	23.950	51,000
2024-12-23	24.000	24.150	24.000	24.000	24.000	111,007
2024-12-20	24.050	24.100	23.700	23.950	23.950	379,000
2024-12-19	24.250	24.250	24.000	24.250	24.250	184,000
2024-12-18	24.300	24.450	24.250	24.250	24.250	202,010
2024-12-17	24.550	24.550	24.300	24.300	24.300	279,121
2024-12-16	24.650	24.700	24.450	24.650	24.650	307,000
2024-12-13	24.750	24.850	24.550	24.650	24.650	102,000
2024-12-12	24.900	25.000	24.800	24.850	24.850	130,000
2024-12-11	25.000	25.000	24.700	24.900	24.900	240,001
2024-12-10	24.900	24.900	24.650	24.850	24.850	166,130
2024-12-09	24.850	25.000	24.750	24.800	24.800	67,090
2024-12-06	24.750	24.950	24.750	24.850	24.850	70,181
2024-12-05	24.800	24.900	24.750	24.750	24.750	115,050
2024-12-04	25.000	25.000	24.750	24.800	24.800	129,030
2024-12-03	24.900	24.950	24.800	24.850	24.850	77,000
2024-12-02	24.750	25.000	24.750	24.750	24.750	122,081
2024-11-29	24.800	24.950	24.750	24.900	24.900	165,001
2024-11-28	25.150	25.150	24.900	24.950	24.950	157,000
2024-11-27	25.200	25.250	25.050	25.150	25.150	139,110
2024-11-26	25.300	25.400	25.150	25.300	25.300	65,000
2024-11-25	25.250	25.300	25.100	25.250	25.250	129,310
2024-11-22	25.000	25.100	24.950	25.100	25.100	127,011
2024-11-21	24.800	24.950	24.800	24.900	24.900	69,000
2024-11-20	24.800	24.800	24.800	24.800	24.800	106,409
2024-11-19	24.900	25.050	24.800	24.800	24.800	176,000
2024-11-18	24.900	25.050	24.800	24.850	24.850	166,010
2024-11-15	24.700	24.900	24.650	24.850	24.850	165,000
2024-11-14	25.050	25.050	24.550	24.700	24.700	410,000
2024-11-13	25.150	25.200	25.000	25.050	25.050	264,200
2024-11-12	25.450	25.550	25.200	25.250	25.250	345,000
2024-11-11	26.000	26.000	25.450	25.650	25.650	404,064
2024-11-08	26.600	26.600	26.050	26.250	26.250	149,000
2024-11-07	26.000	26.700	26.000	26.300	26.300	171,004
2024-11-06	26.150	26.150	25.950	26.050	26.050	96,000
2024-11-05	26.350	26.350	26.050	26.150	26.150	40,040
2024-11-04	26.250	26.350	26.150	26.150	26.150	128,001
2024-11-01	25.900	26.400	25.900	26.400	26.400	192,070

← NewerPage 8 of 21 · 1,217 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.