Sheng Yu Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.900	21.900	21.750	21.850	21.850	107,158
2026-10-16	21.950	22.100	21.850	22.050	22.050	183,043
2026-10-15	22.050	22.100	21.750	21.850	21.850	137,000
2026-10-14	21.950	22.150	21.950	22.100	22.100	192,025
2026-10-13	21.550	21.850	21.550	21.850	21.850	127,000
2026-10-12	21.650	21.850	21.650	21.700	21.700	129,000
2026-10-08	21.700	22.100	21.650	21.800	21.800	95,000
2026-10-07	21.850	22.000	21.750	21.950	21.950	120,000
2026-10-06	21.750	21.900	21.600	21.650	21.650	187,100
2026-10-05	22.150	22.450	21.800	21.800	21.800	406,536
2026-10-02	22.050	22.500	21.900	22.300	22.300	419,000
2026-10-01	22.650	22.800	21.850	22.000	22.000	507,020
2026-09-30	22.400	22.800	22.300	22.450	22.450	942,103
2026-09-29	21.550	22.250	21.450	22.150	22.150	822,000
2026-09-24	21.450	21.650	21.150	21.550	21.550	301,000
2026-09-23	21.250	21.400	21.150	21.350	21.350	221,000
2026-09-22	21.300	21.300	20.950	21.100	21.100	138,000
2026-09-21	20.950	21.300	20.950	21.200	21.200	426,401
2026-09-18	20.850	21.050	20.800	20.900	20.900	209,100
2026-09-17	20.650	20.850	20.650	20.850	20.850	334,000
2026-09-16	20.650	20.750	20.550	20.600	20.600	189,000
2026-09-15	20.900	20.900	20.600	20.650	20.650	325,000
2026-09-14	21.000	21.000	20.800	20.850	20.850	232,134
2026-09-11	21.150	21.300	21.000	21.100	21.100	363,010
2026-09-10	21.450	21.850	21.350	21.550	21.550	417,067
2026-09-09	21.450	21.600	21.450	21.500	21.500	278,000
2026-09-08	21.400	21.550	21.300	21.300	21.300	604,182
2026-09-07	21.950	21.950	21.400	21.400	21.400	515,681
2026-09-04	21.900	21.900	21.550	21.800	21.800	324,100
2026-09-03	21.750	21.950	21.750	21.900	21.900	111,100
2026-09-02	21.900	22.150	21.750	21.750	21.750	530,596
2026-09-01	21.950	22.000	21.850	21.900	21.900	317,060
2026-08-31	22.000	22.200	21.900	21.950	21.950	131,070
2026-08-28	22.250	22.350	22.050	22.150	22.150	262,000
2026-08-27	22.400	22.400	22.100	22.250	22.250	323,198
2026-08-26	22.300	22.550	22.200	22.450	22.450	341,000
2026-08-25	22.450	22.600	22.300	22.300	22.300	412,000
2026-08-24	22.300	22.600	22.300	22.450	22.450	752,000
2026-08-21	21.850	22.300	21.800	22.200	22.200	425,046
2026-08-20	21.900	22.250	21.750	21.950	21.950	742,000
2026-08-19	21.800	21.950	21.450	21.800	21.800	450,000
2026-08-18	21.600	21.800	21.450	21.800	21.800	393,050
2026-08-17	21.150	21.600	21.150	21.600	21.600	412,932
2026-08-14	21.300	21.400	21.050	21.150	21.150	563,231
2026-08-13	21.650	21.650	21.300	21.400	21.400	243,000
2026-08-12	21.400	21.500	21.300	21.450	21.450	338,121
2026-08-11	21.300	21.350	21.000	21.300	21.300	400,088
2026-08-10	20.850	21.200	20.850	21.200	21.200	613,000
2026-08-07	20.400	20.700	20.400	20.700	20.700	322,150
2026-08-06	20.250	20.500	20.250	20.450	20.450	195,000
2026-08-05	20.450	20.500	20.250	20.300	20.300	131,000
2026-08-04	20.100	20.450	20.100	20.450	20.450	266,032
2026-08-03	20.550	20.600	19.600	20.450	20.450	358,001
2026-07-31	20.600	20.800	20.600	20.700	20.700	177,000
2026-07-30	20.650	20.750	20.550	20.650	20.650	298,000
2026-07-29	20.850	20.850	20.450	20.550	20.550	470,001
2026-07-28	20.600	20.750	20.500	20.600	20.600	248,001
2026-07-27	20.850	20.850	20.700	20.800	20.800	83,000
2026-07-24	20.650	20.800	20.550	20.750	20.750	175,000
2026-07-23	20.600	21.000	20.500	20.650	20.650	191,100

Page 1 of 3 · 126 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.