Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.650	26.650	26.050	26.250	26.250	152,072
2024-10-29	25.850	26.000	25.750	25.850	25.850	165,000
2024-10-28	26.200	26.200	25.750	25.850	25.850	128,200
2024-10-25	26.250	26.250	25.950	25.950	25.950	185,002
2024-10-24	25.750	26.250	25.700	26.150	26.150	139,000
2024-10-23	26.400	26.400	25.950	25.950	25.950	277,176
2024-10-22	26.550	26.650	26.400	26.400	26.400	126,107
2024-10-21	26.900	26.950	26.550	26.550	26.550	206,098
2024-10-18	26.600	26.850	26.600	26.750	26.750	442,076
2024-10-17	26.150	26.650	26.150	26.650	26.650	384,000
2024-10-16	26.200	26.300	25.950	26.150	26.150	232,057
2024-10-15	26.000	26.150	25.900	26.000	26.000	105,241
2024-10-14	25.950	26.050	25.800	26.050	26.050	166,100
2024-10-11	26.100	26.100	25.800	25.900	25.900	147,050
2024-10-09	26.600	26.600	25.950	25.950	25.950	304,080
2024-10-08	26.650	27.200	26.400	26.400	26.400	526,000
2024-10-07	26.800	26.800	26.350	26.550	26.550	248,065
2024-10-04	27.000	27.300	26.550	26.600	26.600	838,200
2024-10-01	26.600	26.850	26.300	26.800	26.800	478,002
2024-09-30	26.450	26.600	26.200	26.500	26.500	696,938
2024-09-27	25.250	26.550	25.250	26.000	26.000	1,187,116
2024-09-26	25.200	25.350	25.100	25.150	25.150	144,165
2024-09-25	25.200	25.350	25.050	25.150	25.150	151,335
2024-09-24	25.150	25.150	25.000	25.100	25.100	62,613
2024-09-23	25.300	25.300	25.150	25.200	25.200	74,050
2024-09-20	25.050	25.200	25.000	25.200	25.200	175,502
2024-09-19	24.950	25.100	24.900	25.050	25.050	139,039
2024-09-18	24.900	25.000	24.800	24.950	24.950	134,010
2024-09-16	24.550	24.900	24.550	24.800	24.800	160,010
2024-09-13	24.400	24.650	24.400	24.650	24.650	101,026
2024-09-12	24.650	24.650	24.350	24.450	24.450	105,001
2024-09-11	24.350	24.700	24.350	24.350	24.350	276,000
2024-09-10	24.500	24.500	24.250	24.300	24.300	124,051
2024-09-09	24.250	24.450	24.250	24.350	24.350	129,000
2024-09-06	24.800	24.800	24.500	24.650	24.650	178,000
2024-09-05	24.850	25.000	24.800	24.800	24.800	150,017
2024-09-04	25.100	25.150	24.850	24.850	24.850	409,145
2024-09-03	25.700	25.800	25.500	25.500	25.500	95,181
2024-09-02	25.800	25.800	25.650	25.700	25.700	55,008
2024-08-30	25.750	25.800	25.650	25.800	25.800	117,151
2024-08-29	25.650	25.750	25.600	25.700	25.700	174,258
2024-08-28	25.650	25.750	25.600	25.700	25.700	194,710
2024-08-27	25.400	25.600	25.350	25.600	25.600	204,231
2024-08-26	25.350	25.550	25.350	25.450	25.450	145,022
2024-08-23	25.150	25.300	25.150	25.300	25.300	132,000
2024-08-22	25.450	25.450	25.300	25.300	25.300	100,020
2024-08-21	25.150	25.300	25.150	25.300	25.300	90,063
2024-08-20	25.350	25.350	25.150	25.150	25.150	208,363
2024-08-19	25.350	25.400	25.200	25.300	25.300	216,000
2024-08-16	25.350	25.450	25.250	25.350	25.350	401,000
2024-08-15	25.350	25.350	25.150	25.350	25.350	164,000
2024-08-14	25.300	25.350	25.150	25.200	25.200	236,040
2024-08-13	25.250	25.250	25.000	25.100	25.100	98,000
2024-08-12	24.950	25.300	24.950	25.150	25.150	283,000
2024-08-09	24.800	25.050	24.800	24.950	24.950	344,001
2024-08-08	24.650	24.800	24.500	24.700	24.700	262,066
2024-08-07	24.450	25.100	24.450	25.050	25.050	614,350
2024-08-06	24.650	24.700	23.850	24.500	24.500	663,000
2024-08-05	25.300	25.300	24.150	24.450	24.450	1,430,000
2024-08-02	25.850	25.850	25.450	25.550	25.550	338,140

← NewerPage 9 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.