Shian Yih Electronic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	32.000	32.200	31.750	31.750	28.469	14,000
2024-05-06	32.000	32.000	31.900	31.900	28.604	11,000
2024-05-03	31.950	32.000	31.800	31.850	28.559	24,000
2024-05-02	31.550	31.950	31.150	31.950	28.648	23,000
2024-04-30	32.350	32.350	31.350	31.550	28.290	18,000
2024-04-29	31.550	31.800	31.250	31.350	28.110	34,000
2024-04-26	31.350	31.350	31.100	31.300	28.066	22,000
2024-04-25	31.100	31.300	31.000	31.200	27.976	18,000
2024-04-24	31.400	31.400	31.050	31.400	28.155	32,000
2024-04-23	31.150	31.200	31.000	31.150	27.931	30,000
2024-04-22	30.800	31.200	30.800	31.150	27.931	16,000
2024-04-19	31.400	31.400	30.950	31.200	27.976	14,000
2024-04-18	31.600	31.600	31.200	31.400	28.155	10,000
2024-04-17	31.350	31.400	31.200	31.400	28.155	29,000
2024-04-16	31.900	31.900	31.150	31.200	27.976	33,000
2024-04-15	31.900	32.000	31.800	31.900	28.604	35,000
2024-04-12	32.000	32.000	31.500	31.900	28.604	39,000
2024-04-11	31.800	32.000	31.800	32.000	28.693	25,000
2024-04-10	32.000	32.100	31.900	32.050	28.738	56,000
2024-04-09	32.100	32.250	32.050	32.150	28.828	12,000
2024-04-08	32.350	32.350	32.250	32.250	28.917	10,000
2024-04-03	32.700	32.800	32.100	32.300	28.962	96,000
2024-04-02	33.400	33.400	32.650	32.650	29.276	112,000
2024-04-01	33.600	33.900	33.600	33.700	30.218	65,000
2024-03-29	33.800	33.800	33.600	33.600	30.128	65,000
2024-03-28	33.650	33.950	33.200	33.950	30.442	70,000
2024-03-27	33.250	33.550	33.250	33.300	29.859	38,000
2024-03-26	33.050	33.350	32.950	33.000	29.590	96,000
2024-03-25	33.050	33.050	33.050	33.050	29.635	0
2024-03-22	32.600	33.050	32.600	33.050	29.635	20,000
2024-03-21	32.600	32.600	32.400	32.600	29.231	26,000
2024-03-20	32.300	32.300	32.300	32.300	28.962	0
2024-03-19	32.200	32.300	32.200	32.300	28.962	15,000
2024-03-18	32.300	32.300	32.300	32.300	28.962	0
2024-03-15	32.100	32.300	32.100	32.300	28.962	22,000
2024-03-14	32.350	32.350	32.100	32.300	28.962	58,000
2024-03-13	32.400	32.400	32.100	32.250	28.917	41,000
2024-03-12	32.100	32.250	32.000	32.250	28.917	51,000
2024-03-11	32.000	32.300	32.000	32.300	28.962	25,000
2024-03-08	33.250	33.250	31.700	32.500	29.142	116,000
2024-03-07	33.200	33.300	33.200	33.200	29.769	63,000
2024-03-06	33.250	33.450	33.200	33.200	29.769	50,000
2024-03-05	33.300	33.500	33.250	33.250	29.814	74,000
2024-03-04	33.500	33.500	33.200	33.250	29.814	45,000
2024-03-01	33.650	33.650	33.250	33.250	29.814	59,000
2024-02-29	33.300	33.350	33.200	33.250	29.814	31,000
2024-02-27	33.850	33.850	33.000	33.350	29.904	97,000
2024-02-26	32.150	34.000	32.000	34.000	30.487	230,000
2024-02-23	32.400	32.400	32.050	32.150	28.828	42,000
2024-02-22	32.500	32.500	32.200	32.250	28.917	16,000
2024-02-21	32.200	32.300	31.900	32.300	28.962	20,000
2024-02-20	32.550	32.750	31.750	31.850	28.559	183,000
2024-02-19	31.850	32.450	31.700	32.250	28.917	80,000
2024-02-16	31.000	31.600	30.900	31.300	28.066	69,000
2024-02-15	30.500	31.450	30.500	31.300	28.066	51,000
2024-02-05	31.200	31.400	30.250	30.800	27.617	68,000
2024-02-02	32.650	33.800	31.450	31.450	28.200	233,000
2024-02-01	31.350	32.500	31.350	32.400	29.052	132,000
2024-01-31	31.150	31.400	31.100	31.350	28.110	31,000
2024-01-30	31.200	31.400	31.100	31.300	28.066	27,000

← NewerPage 11 of 21 · 1,216 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.