Shian Yih Electronic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	28.050	28.500	27.250	27.350	24.524	61,000
2023-08-07	28.250	28.250	28.000	28.050	25.151	21,000
2023-08-04	27.900	28.850	27.850	28.250	25.331	29,000
2023-08-02	29.600	29.600	28.350	28.500	25.555	87,000
2023-08-01	29.450	30.500	28.950	29.000	26.003	156,000
2023-07-31	30.000	30.150	28.500	29.500	26.452	339,000
2023-07-28	28.500	29.700	28.250	29.150	26.138	233,000
2023-07-27	29.550	29.550	28.450	28.450	25.510	170,000
2023-07-26	30.450	31.000	30.250	30.500	25.555	338,000
2023-07-25	32.000	32.000	29.800	30.050	25.178	372,000
2023-07-24	31.150	32.700	30.550	30.600	25.639	1,411,000
2023-07-21	27.900	30.750	27.900	30.550	25.597	664,000
2023-07-20	27.950	28.050	27.900	28.000	23.460	23,000
2023-07-19	27.900	27.900	27.400	27.650	23.167	43,000
2023-07-18	28.000	28.650	27.900	27.900	23.376	39,000
2023-07-17	27.900	28.000	27.850	28.000	23.460	22,000
2023-07-14	28.000	28.000	27.900	27.900	23.376	40,000
2023-07-13	27.950	28.050	27.950	28.050	23.502	39,000
2023-07-12	27.950	27.950	27.950	27.950	23.418	4,000
2023-07-11	28.100	28.150	27.850	27.900	23.376	42,000
2023-07-10	28.150	28.200	28.100	28.150	23.586	37,000
2023-07-07	28.100	28.200	27.950	28.150	23.586	40,000
2023-07-06	28.750	28.750	28.000	28.250	23.670	45,000
2023-07-05	27.800	28.400	27.800	28.250	23.670	55,000
2023-07-04	27.300	27.850	27.000	27.800	23.293	34,000
2023-07-03	27.150	27.400	27.100	27.350	22.916	29,000
2023-06-30	26.900	27.050	26.900	27.050	22.664	14,000
2023-06-29	27.000	27.000	26.900	26.900	22.539	8,000
2023-06-28	27.000	27.050	27.000	27.000	22.622	19,000
2023-06-27	27.000	27.050	27.000	27.050	22.664	2,000
2023-06-26	27.100	27.200	27.050	27.100	22.706	14,000
2023-06-21	27.000	27.200	27.000	27.200	22.790	14,000
2023-06-20	27.250	27.250	27.150	27.200	22.790	7,000
2023-06-19	27.050	27.150	27.050	27.150	22.748	13,000
2023-06-16	27.100	27.100	27.000	27.050	22.664	18,000
2023-06-15	27.250	27.250	27.000	27.200	22.790	38,000
2023-06-14	27.000	27.150	27.000	27.000	22.622	54,000
2023-06-13	27.000	27.000	26.650	27.000	22.622	34,000
2023-06-12	27.250	27.250	26.950	27.000	22.622	11,000
2023-06-09	26.900	27.000	26.850	26.900	22.539	16,000
2023-06-08	27.150	27.150	26.800	26.800	22.455	6,000
2023-06-07	27.300	27.300	26.650	27.000	22.622	56,000
2023-06-06	27.100	27.100	27.050	27.100	22.706	14,000
2023-06-05	27.150	27.150	26.950	27.100	22.706	23,000
2023-06-02	26.850	27.150	26.850	27.150	22.748	39,000
2023-06-01	27.000	27.150	27.000	27.050	22.664	13,000
2023-05-31	27.100	27.100	27.100	27.100	22.706	2,000
2023-05-30	27.100	27.100	27.000	27.100	22.706	15,000
2023-05-29	27.100	27.100	26.950	27.100	22.706	6,000
2023-05-26	27.050	27.100	27.000	27.100	22.706	7,000
2023-05-25	27.200	27.200	26.600	27.050	22.664	11,000
2023-05-24	27.150	27.250	27.100	27.150	22.748	13,000
2023-05-23	27.100	27.100	26.900	27.100	22.706	4,000
2023-05-22	27.100	27.100	27.100	27.100	22.706	2,000
2023-05-19	26.750	27.050	26.750	26.900	22.539	15,000
2023-05-18	27.000	27.000	26.900	27.000	22.622	14,000
2023-05-17	27.100	27.100	26.950	27.000	22.622	20,000
2023-05-16	27.000	27.050	27.000	27.050	22.664	6,000
2023-05-15	26.800	27.000	26.800	26.950	22.581	10,000
2023-05-12	27.200	27.200	26.800	26.900	22.539	84,000

← NewerPage 14 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.