Shian Yih Electronic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	31.000	31.000	30.450	30.700	29.027	15,000
2024-08-01	30.850	31.500	30.700	31.200	29.500	37,000
2024-07-31	32.450	32.900	32.100	32.900	29.500	50,000
2024-07-30	31.800	32.800	31.600	32.200	28.873	69,000
2024-07-29	32.600	32.850	31.950	31.950	28.648	110,000
2024-07-26	32.700	33.000	32.400	32.400	29.052	36,000
2024-07-23	32.700	32.700	32.550	32.700	29.321	7,000
2024-07-22	32.650	32.650	32.500	32.500	29.142	7,000
2024-07-19	32.850	33.250	32.450	32.850	29.455	45,000
2024-07-18	33.450	33.450	32.950	32.950	29.545	24,000
2024-07-17	33.350	33.500	32.900	32.900	29.500	21,000
2024-07-16	33.000	33.550	32.800	33.150	29.724	43,000
2024-07-15	34.000	34.000	32.500	32.850	29.455	85,000
2024-07-12	33.300	33.650	33.300	33.650	30.173	26,000
2024-07-11	33.800	33.800	33.300	33.300	29.859	42,000
2024-07-10	33.100	33.350	32.800	32.800	29.411	78,000
2024-07-09	33.350	33.450	33.350	33.400	29.949	7,000
2024-07-08	33.500	33.500	33.350	33.400	29.949	24,000
2024-07-05	33.800	33.850	33.700	33.700	30.218	13,000
2024-07-04	33.650	33.700	33.600	33.600	30.128	14,000
2024-07-03	33.600	33.650	33.500	33.500	30.038	34,000
2024-07-02	33.800	33.850	33.400	33.500	30.038	22,000
2024-07-01	33.850	33.850	33.550	33.750	30.262	24,000
2024-06-28	33.850	34.300	33.850	33.850	30.352	59,000
2024-06-27	33.600	33.700	33.550	33.700	30.218	43,000
2024-06-26	33.700	33.700	33.400	33.400	29.949	17,000
2024-06-25	33.450	33.450	33.200	33.300	29.859	4,000
2024-06-24	33.350	33.350	33.150	33.200	29.769	11,000
2024-06-21	33.000	33.450	32.950	33.450	29.993	14,000
2024-06-20	33.050	33.050	32.900	32.950	29.545	16,000
2024-06-19	33.200	33.200	33.050	33.050	29.635	7,000
2024-06-18	33.550	33.550	32.950	33.050	29.635	19,000
2024-06-17	32.950	33.000	32.850	32.850	29.455	30,000
2024-06-14	33.200	33.200	32.950	32.950	29.545	7,000
2024-06-13	33.050	33.100	32.900	32.900	29.500	13,000
2024-06-12	33.100	33.100	33.100	33.100	29.680	7,000
2024-06-11	33.350	33.350	32.700	33.250	29.814	40,000
2024-06-07	33.200	33.700	33.200	33.450	29.993	24,000
2024-06-06	33.250	33.300	33.250	33.250	29.814	5,000
2024-06-05	33.400	33.400	33.250	33.250	29.814	3,000
2024-06-04	33.500	33.500	33.250	33.250	29.814	11,000
2024-06-03	33.400	33.500	33.400	33.500	30.038	40,000
2024-05-31	33.050	33.450	33.000	33.400	29.949	26,000
2024-05-30	33.400	33.550	33.050	33.050	29.635	48,000
2024-05-29	33.400	33.450	33.300	33.400	29.949	38,000
2024-05-28	33.400	33.450	33.250	33.300	29.859	36,000
2024-05-27	33.000	33.250	33.000	33.150	29.724	31,000
2024-05-24	33.100	33.100	33.100	33.100	29.680	9,000
2024-05-23	33.300	33.350	33.100	33.100	29.680	12,000
2024-05-22	33.100	33.350	33.100	33.300	29.859	17,000
2024-05-21	33.200	33.350	33.200	33.200	29.769	22,000
2024-05-20	32.900	33.200	32.850	33.000	29.590	48,000
2024-05-17	32.750	32.900	32.650	32.900	29.500	21,000
2024-05-16	33.050	33.050	32.700	32.850	29.455	76,000
2024-05-15	32.800	33.000	32.750	32.850	29.455	29,000
2024-05-14	33.050	33.050	32.650	32.750	29.366	26,000
2024-05-13	32.850	33.000	32.500	32.800	29.411	57,000
2024-05-10	33.250	33.500	32.650	32.800	29.411	141,000
2024-05-09	32.400	32.400	31.800	32.050	28.738	25,000
2024-05-08	31.750	32.100	31.750	32.100	28.783	12,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.5000 TWD
2025-07-30	0.8000 TWD
2024-08-01	1.7000 TWD
2023-07-27	2.0000 TWD
2022-07-27	1.2000 TWD
2021-08-26	1.0000 TWD
2020-07-28	1.8000 TWD
2019-07-30	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.