Shian Yih Electronic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	25.200	27.000	25.000	25.200	21.114	678,000
2022-08-08	26.550	26.550	25.200	25.350	21.240	400,000
2022-08-05	26.250	26.900	25.150	26.500	22.203	1,565,000
2022-08-04	24.900	26.950	24.800	26.900	22.539	3,816,000
2022-08-03	22.900	24.500	22.600	24.500	20.528	676,000
2022-08-02	22.200	22.300	22.050	22.300	18.684	20,000
2022-08-01	22.050	22.150	22.000	22.050	18.475	50,000
2022-07-29	22.200	22.200	22.000	22.150	18.559	14,000
2022-07-28	21.950	22.150	21.900	22.150	18.559	13,000
2022-07-27	21.900	22.100	21.700	21.900	18.349	40,000
2022-07-26	23.350	23.850	23.050	23.150	18.391	127,000
2022-07-25	23.200	23.400	22.900	23.200	18.431	40,000
2022-07-22	23.350	23.600	23.050	23.200	18.431	47,000
2022-07-21	23.500	23.600	22.950	23.500	18.669	53,000
2022-07-20	24.100	24.100	23.600	23.600	18.749	67,000
2022-07-19	22.800	24.450	22.400	23.450	18.630	160,000
2022-07-18	22.200	22.400	22.200	22.350	17.756	29,000
2022-07-15	22.250	22.550	22.150	22.150	17.597	17,000
2022-07-14	22.450	22.450	22.200	22.400	17.795	17,000
2022-07-13	21.900	22.350	21.850	22.200	17.636	69,000
2022-07-12	22.100	22.100	21.800	21.850	17.358	51,000
2022-07-11	22.250	22.700	22.250	22.500	17.875	40,000
2022-07-08	22.800	22.800	22.250	22.550	17.915	57,000
2022-07-07	21.850	22.550	21.600	22.250	17.676	64,000
2022-07-06	22.600	23.400	21.600	21.750	17.279	147,000
2022-07-05	21.800	23.200	21.800	22.600	17.954	148,000
2022-07-04	21.800	22.000	21.500	21.650	17.200	93,000
2022-07-01	23.300	23.300	21.850	21.850	17.358	220,000
2022-06-30	23.950	24.250	23.200	23.250	18.471	261,000
2022-06-29	24.000	24.800	23.850	24.100	19.146	262,000
2022-06-28	23.600	24.250	23.350	24.000	19.066	205,000
2022-06-27	23.550	23.600	23.200	23.300	18.510	130,000
2022-06-24	23.350	23.900	23.150	23.150	18.391	205,000
2022-06-23	23.600	23.600	23.000	23.150	18.391	156,000
2022-06-22	24.700	24.850	23.100	23.100	18.351	431,000
2022-06-21	25.800	25.800	24.100	24.700	19.623	655,000
2022-06-20	29.500	30.300	25.800	25.800	20.496	1,018,000
2022-06-17	28.200	28.650	26.400	28.650	22.761	1,249,000
2022-06-16	28.200	29.900	27.250	28.600	22.721	4,023,000
2022-06-15	27.200	27.650	25.900	27.650	21.966	3,323,000
2022-06-14	23.100	25.150	22.950	25.150	19.980	245,000
2022-06-13	22.800	23.300	22.800	22.900	18.193	25,000
2022-06-10	22.500	22.500	22.450	22.450	17.835	2,000
2022-06-09	22.400	22.400	22.400	22.400	17.795	0
2022-06-08	22.400	22.400	22.400	22.400	17.795	3,000
2022-06-07	22.400	22.400	22.300	22.300	17.716	3,000
2022-06-06	22.300	22.300	22.300	22.300	17.716	0
2022-06-02	22.500	22.500	22.300	22.300	17.716	4,000
2022-06-01	23.000	23.000	22.900	22.900	18.193	4,000
2022-05-31	23.000	23.050	23.000	23.000	18.272	5,000
2022-05-30	23.000	23.050	23.000	23.000	18.272	9,000
2022-05-27	22.800	23.000	22.800	23.000	18.272	4,000
2022-05-26	22.650	22.650	22.650	22.650	17.994	0
2022-05-25	22.700	22.800	22.650	22.650	17.994	6,000
2022-05-24	22.750	22.750	22.600	22.600	17.954	4,000
2022-05-23	23.100	23.100	22.800	22.800	18.113	8,000
2022-05-20	23.100	23.100	23.000	23.000	18.272	8,000
2022-05-19	23.000	23.000	23.000	23.000	18.272	0
2022-05-18	23.000	23.000	23.000	23.000	18.272	21,000
2022-05-17	22.650	23.000	22.600	23.000	18.272	25,000

← NewerPage 18 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.