Shian Yih Electronic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.000	23.000	22.600	22.700	18.034	3,000
2022-05-13	22.600	23.000	22.600	23.000	18.272	5,000
2022-05-12	22.150	22.250	22.150	22.200	17.636	7,000
2022-05-11	22.300	22.300	22.300	22.300	17.716	0
2022-05-10	22.300	22.300	21.900	22.300	17.716	3,000
2022-05-09	22.250	22.300	22.250	22.300	17.716	4,000
2022-05-06	22.500	22.500	22.500	22.500	17.875	0
2022-05-05	23.000	23.000	22.500	22.500	17.875	4,000
2022-05-04	23.000	23.000	22.800	22.800	18.113	13,000
2022-05-03	23.000	23.000	23.000	23.000	18.272	1,000
2022-04-29	22.900	22.900	22.900	22.900	18.193	0
2022-04-28	22.900	22.900	22.900	22.900	18.193	0
2022-04-27	22.900	22.900	22.900	22.900	18.193	1,000
2022-04-26	23.000	23.000	23.000	23.000	18.272	3,000
2022-04-25	22.400	22.400	22.400	22.400	17.795	6,000
2022-04-22	22.600	22.600	22.600	22.600	17.954	2,000
2022-04-21	22.600	22.600	22.600	22.600	17.954	2,000
2022-04-20	22.800	22.800	22.800	22.800	18.113	7,000
2022-04-19	22.900	22.900	22.800	22.800	18.113	5,000
2022-04-18	23.000	23.000	22.800	22.950	18.232	14,000
2022-04-15	22.800	22.800	22.800	22.800	18.113	0
2022-04-14	22.800	22.800	22.800	22.800	18.113	0
2022-04-13	22.900	22.900	22.800	22.800	18.113	16,000
2022-04-12	22.800	22.800	22.800	22.800	18.113	2,000
2022-04-11	22.800	22.950	22.800	22.950	18.232	23,000
2022-04-08	22.500	22.950	22.500	22.950	18.232	25,000
2022-04-07	23.000	23.000	22.500	22.500	17.875	9,000
2022-04-06	23.000	23.000	22.500	22.500	17.875	34,000
2022-04-01	23.250	23.250	23.000	23.000	18.272	4,000
2022-03-31	23.150	23.150	23.000	23.000	18.272	13,000
2022-03-30	22.800	23.500	22.800	23.150	18.391	46,000
2022-03-29	22.500	22.700	22.500	22.700	18.034	18,000
2022-03-28	22.600	22.700	22.600	22.700	18.034	12,000
2022-03-25	22.600	22.600	22.600	22.600	17.954	5,000
2022-03-24	23.050	23.050	22.600	22.600	17.954	15,000
2022-03-23	22.050	22.650	22.050	22.650	17.994	6,000
2022-03-22	21.950	22.300	21.950	22.250	17.676	19,000
2022-03-21	22.000	22.000	21.900	21.900	17.398	24,000
2022-03-18	22.350	22.350	22.300	22.300	17.716	4,000
2022-03-17	21.400	21.400	21.400	21.400	17.001	0
2022-03-16	21.500	21.500	21.400	21.400	17.001	5,000
2022-03-15	21.800	21.800	21.800	21.800	17.319	0
2022-03-14	21.200	21.800	21.200	21.800	17.319	9,000
2022-03-11	21.300	21.350	21.200	21.200	16.842	7,000
2022-03-10	21.350	21.350	21.350	21.350	16.961	1,000
2022-03-09	21.250	21.250	21.250	21.250	16.882	1,000
2022-03-08	21.200	21.250	21.200	21.200	16.842	7,000
2022-03-07	21.300	21.300	21.050	21.250	16.882	9,000
2022-03-04	21.850	21.900	21.850	21.850	17.358	9,000
2022-03-03	21.850	21.850	21.850	21.850	17.358	0
2022-03-02	21.850	21.850	21.850	21.850	17.358	0
2022-03-01	21.800	21.850	21.650	21.850	17.358	15,000
2022-02-25	21.600	21.600	21.600	21.600	17.160	0
2022-02-24	21.500	21.600	21.500	21.600	17.160	10,000
2022-02-23	21.750	21.750	21.750	21.750	17.279	0
2022-02-22	21.800	21.800	21.750	21.750	17.279	8,000
2022-02-21	21.800	21.800	21.800	21.800	17.319	0
2022-02-18	21.500	21.800	21.500	21.800	17.319	12,000
2022-02-17	21.900	21.900	21.900	21.900	17.398	3,000
2022-02-16	21.850	21.900	21.850	21.900	17.398	4,000

← NewerPage 19 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.