Shian Yih Electronic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.600	27.950	27.100	27.250	22.832	144,000
2022-11-02	28.350	28.600	27.950	27.950	23.418	110,000
2022-11-01	27.800	28.800	27.800	28.200	23.628	220,000
2022-10-31	28.400	28.400	27.700	27.800	23.293	121,000
2022-10-28	27.850	28.350	27.600	27.950	23.418	168,000
2022-10-27	27.800	28.100	27.000	27.900	23.376	280,000
2022-10-26	27.300	28.200	27.200	27.500	23.041	293,000
2022-10-25	27.350	27.350	26.350	27.250	22.832	126,000
2022-10-24	27.700	28.600	26.750	26.850	22.497	271,000
2022-10-21	26.600	28.000	26.600	27.450	22.999	336,000
2022-10-20	27.500	27.500	26.300	26.450	22.162	228,000
2022-10-19	27.250	27.900	26.850	27.500	23.041	265,000
2022-10-18	27.150	27.350	26.800	26.950	22.581	156,000
2022-10-17	25.950	27.300	25.950	27.150	22.748	85,000
2022-10-14	25.900	26.700	25.900	26.500	22.203	101,000
2022-10-13	27.900	27.900	25.200	25.650	21.491	343,000
2022-10-12	25.600	27.600	25.600	27.150	22.748	352,000
2022-10-11	25.800	25.950	25.100	25.500	21.366	144,000
2022-10-07	25.250	26.950	25.250	25.900	21.701	332,000
2022-10-06	24.950	25.300	24.900	25.200	21.114	70,000
2022-10-05	24.550	25.400	24.550	25.000	20.947	150,000
2022-10-04	24.350	24.650	24.150	24.450	20.486	44,000
2022-10-03	24.100	24.400	23.700	24.050	20.151	49,000
2022-09-30	23.700	24.350	23.600	24.100	20.193	57,000
2022-09-29	24.200	24.400	23.700	23.750	19.899	231,000
2022-09-28	25.850	25.850	23.850	23.850	19.983	172,000
2022-09-27	23.950	25.500	23.950	25.300	21.198	155,000
2022-09-26	24.850	24.850	23.400	23.950	20.067	258,000
2022-09-23	25.500	25.900	24.950	24.950	20.905	181,000
2022-09-22	25.750	25.950	25.350	25.800	21.617	91,000
2022-09-21	26.000	26.900	25.500	25.650	21.491	220,000
2022-09-20	25.800	26.200	25.750	25.950	21.743	88,000
2022-09-19	26.700	26.700	25.150	25.750	21.575	194,000
2022-09-16	27.550	27.650	26.700	26.700	22.371	110,000
2022-09-15	27.300	27.800	27.100	27.300	22.874	217,000
2022-09-14	26.500	27.000	26.500	26.800	22.455	67,000
2022-09-13	26.900	27.800	26.900	27.000	22.622	281,000
2022-09-12	26.500	27.250	26.500	26.900	22.539	268,000
2022-09-08	28.050	28.350	27.300	27.600	23.125	126,000
2022-09-07	26.600	27.900	26.100	27.750	23.251	188,000
2022-09-06	27.300	27.650	26.500	26.500	22.203	174,000
2022-09-05	28.500	28.900	26.900	27.000	22.622	557,000
2022-09-02	29.850	30.150	28.400	28.400	23.795	437,000
2022-09-01	29.800	30.900	29.700	29.700	24.885	529,000
2022-08-31	30.200	30.350	29.700	29.900	25.052	336,000
2022-08-30	30.150	31.200	30.000	30.250	25.345	1,268,000
2022-08-29	29.100	29.900	28.650	29.350	24.591	529,000
2022-08-26	30.500	30.650	29.700	30.000	25.136	858,000
2022-08-25	29.850	30.950	29.100	30.000	25.136	1,394,000
2022-08-24	30.100	32.750	29.850	30.000	25.136	4,299,000
2022-08-23	31.550	32.650	29.050	29.800	24.968	3,429,000
2022-08-22	31.650	31.800	31.000	31.800	26.644	2,698,000
2022-08-19	26.800	28.950	26.800	28.950	24.256	2,685,000
2022-08-18	26.350	26.650	26.250	26.350	22.078	135,000
2022-08-17	26.900	26.900	26.350	26.450	22.162	145,000
2022-08-16	26.700	26.750	26.350	26.600	22.287	257,000
2022-08-15	26.600	26.600	25.900	26.250	21.994	168,000
2022-08-12	26.800	27.400	25.900	26.250	21.994	822,000
2022-08-11	26.000	26.000	25.200	25.400	21.282	216,000
2022-08-10	25.200	26.150	25.000	25.450	21.324	369,000

← NewerPage 17 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.