Shian Yih Electronic Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.550	24.850	24.150	24.150	22.834	10,000
2025-05-02	24.550	24.700	24.400	24.400	23.071	31,000
2025-04-30	25.200	25.200	24.500	24.600	23.260	36,000
2025-04-29	25.250	25.250	24.950	25.000	23.638	33,000
2025-04-28	25.550	25.550	25.500	25.500	24.111	3,000
2025-04-25	25.650	25.650	25.500	25.500	24.111	10,000
2025-04-24	26.650	26.650	25.600	25.600	24.205	19,000
2025-04-23	26.150	26.700	26.050	26.050	24.631	10,000
2025-04-22	26.750	26.750	26.750	26.750	25.293	1,000
2025-04-21	26.800	26.800	26.700	26.750	25.293	10,003
2025-04-18	26.650	26.650	25.250	26.650	25.198	5,000
2025-04-17	26.950	26.950	26.950	26.950	25.482	0
2025-04-16	26.950	26.950	26.950	26.950	25.482	0
2025-04-15	26.000	26.950	25.950	26.950	25.482	19,000
2025-04-14	26.950	26.950	25.350	25.400	24.016	75,000
2025-04-11	24.000	25.450	24.000	25.450	24.064	9,000
2025-04-10	25.050	25.050	24.050	25.000	23.638	20,000
2025-04-09	23.800	23.800	22.800	22.800	21.558	9,000
2025-04-08	24.250	24.300	23.450	23.800	22.503	34,000
2025-04-07	24.300	24.600	24.300	24.300	22.976	68,000
2025-04-02	26.500	27.000	26.500	27.000	25.529	7,000
2025-04-01	26.850	26.850	26.850	26.850	25.387	4,000
2025-03-31	27.150	27.150	26.750	26.750	25.293	12,000
2025-03-28	27.100	27.200	27.100	27.200	25.718	5,000
2025-03-27	27.600	27.600	27.000	27.100	25.624	26,000
2025-03-26	27.500	27.600	27.500	27.600	26.096	2,000
2025-03-25	27.600	27.600	27.400	27.400	25.907	8,000
2025-03-24	27.950	27.950	27.350	27.350	25.860	4,000
2025-03-21	27.950	27.950	27.950	27.950	26.427	2,001
2025-03-20	27.850	28.100	27.850	28.000	26.475	27,001
2025-03-19	27.600	27.850	27.600	27.850	26.333	38,139
2025-03-18	27.350	27.550	27.150	27.550	26.049	8,000
2025-03-17	27.300	27.550	27.300	27.550	26.049	29,019
2025-03-14	27.200	27.300	27.200	27.300	25.813	3,100
2025-03-13	27.100	27.200	27.000	27.200	25.718	17,000
2025-03-12	27.350	27.500	27.350	27.350	25.860	18,000
2025-03-11	27.050	27.350	26.950	27.350	25.860	30,000
2025-03-10	27.350	27.350	27.350	27.350	25.860	0
2025-03-07	27.400	27.400	27.050	27.350	25.860	12,000
2025-03-06	27.400	27.400	27.200	27.200	25.718	13,000
2025-03-05	27.050	27.200	27.000	27.200	25.718	17,000
2025-03-04	27.000	27.250	27.000	27.000	25.529	20,000
2025-03-03	27.650	27.650	26.650	27.000	25.529	24,000
2025-02-27	27.800	27.800	27.500	27.500	26.002	43,000
2025-02-26	28.050	28.050	27.550	27.600	26.096	33,032
2025-02-25	27.850	27.850	27.450	27.600	26.096	87,000
2025-02-24	29.750	31.250	27.200	27.850	26.333	1,179,006
2025-02-21	26.000	28.450	26.000	28.450	26.900	242,000
2025-02-20	26.050	26.300	25.900	25.900	24.489	25,000
2025-02-19	26.200	26.300	26.200	26.200	24.773	25,000
2025-02-18	25.900	26.000	25.900	25.950	24.536	13,000
2025-02-17	25.350	25.950	25.350	25.900	24.489	26,000
2025-02-14	25.150	25.150	25.150	25.150	23.780	1,000
2025-02-13	25.050	25.050	25.050	25.050	23.685	1,000
2025-02-12	25.200	25.600	25.000	25.350	23.969	16,000
2025-02-11	25.600	25.600	25.500	25.500	24.111	10,000
2025-02-10	25.600	25.650	25.500	25.500	24.111	10,000
2025-02-07	25.750	25.800	25.600	25.600	24.205	24,000
2025-02-06	26.250	26.250	26.250	26.250	24.820	0
2025-02-05	25.600	26.250	25.600	26.250	24.820	14,000

← NewerPage 7 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.