Shieh Yih Machinery Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 26.600 | 27.900 | 26.500 | 26.850 | 26.850 | 1,454,687 |
| 2026-10-19 | 26.250 | 26.900 | 25.850 | 26.500 | 26.500 | 693,538 |
| 2026-10-16 | 26.300 | 26.750 | 26.150 | 26.300 | 26.300 | 576,688 |
| 2026-10-15 | 26.500 | 26.650 | 25.800 | 25.800 | 25.800 | 806,114 |
| 2026-10-14 | 26.500 | 27.300 | 26.300 | 26.500 | 26.500 | 1,637,065 |
| 2026-10-13 | 25.900 | 26.750 | 25.700 | 26.000 | 26.000 | 1,166,181 |
| 2026-10-12 | 25.800 | 26.400 | 25.500 | 25.800 | 25.800 | 1,009,030 |
| 2026-10-08 | 25.500 | 25.550 | 25.250 | 25.450 | 25.450 | 312,001 |
| 2026-10-07 | 25.600 | 25.600 | 25.250 | 25.500 | 25.500 | 301,030 |
| 2026-10-06 | 25.300 | 25.550 | 25.150 | 25.450 | 25.450 | 488,854 |
| 2026-10-05 | 26.000 | 26.000 | 25.450 | 25.550 | 25.550 | 670,001 |
| 2026-10-02 | 25.550 | 25.650 | 25.200 | 25.600 | 25.600 | 967,003 |
| 2026-10-01 | 25.750 | 25.750 | 25.250 | 25.550 | 25.550 | 337,054 |
| 2026-09-30 | 25.800 | 25.800 | 25.500 | 25.650 | 25.650 | 536,010 |
| 2026-09-29 | 25.350 | 25.550 | 24.900 | 25.500 | 25.500 | 441,363 |
| 2026-09-24 | 25.000 | 25.150 | 24.550 | 25.150 | 25.150 | 590,045 |
| 2026-09-23 | 24.800 | 25.150 | 24.550 | 25.150 | 25.150 | 1,095,110 |
| 2026-09-22 | 25.350 | 25.500 | 24.600 | 24.900 | 24.900 | 724,000 |
| 2026-09-21 | 25.350 | 25.450 | 24.900 | 25.200 | 25.200 | 448,002 |
| 2026-09-18 | 24.550 | 25.300 | 24.550 | 25.300 | 25.300 | 526,600 |
| 2026-09-17 | 24.700 | 24.800 | 24.550 | 24.600 | 24.600 | 359,000 |
| 2026-09-16 | 24.200 | 24.900 | 24.200 | 24.900 | 24.722 | 238,301 |
| 2026-09-15 | 24.550 | 24.550 | 24.050 | 24.350 | 24.176 | 408,000 |
| 2026-09-14 | 24.900 | 24.900 | 24.300 | 24.550 | 24.375 | 307,001 |
| 2026-09-11 | 24.850 | 24.850 | 24.500 | 24.500 | 24.325 | 420,001 |
| 2026-09-10 | 25.350 | 25.350 | 24.850 | 24.850 | 24.673 | 417,001 |
| 2026-09-09 | 25.300 | 25.350 | 25.050 | 25.350 | 25.169 | 443,000 |
| 2026-09-08 | 25.950 | 25.950 | 25.050 | 25.250 | 25.070 | 427,002 |
| 2026-09-07 | 25.900 | 26.000 | 25.250 | 26.000 | 25.815 | 443,001 |
| 2026-09-04 | 25.900 | 25.900 | 25.400 | 25.700 | 25.517 | 374,112 |
| 2026-09-03 | 26.550 | 26.550 | 25.600 | 25.600 | 25.417 | 787,001 |
| 2026-09-02 | 26.200 | 26.800 | 26.100 | 26.350 | 26.162 | 539,002 |
| 2026-09-01 | 26.500 | 26.600 | 25.950 | 26.450 | 26.261 | 972,020 |
| 2026-08-31 | 26.550 | 26.550 | 25.850 | 26.300 | 26.112 | 427,019 |
| 2026-08-28 | 26.250 | 26.500 | 25.750 | 26.500 | 26.311 | 666,001 |
| 2026-08-27 | 26.000 | 26.250 | 25.800 | 26.000 | 25.815 | 468,151 |
| 2026-08-26 | 25.900 | 26.150 | 25.500 | 25.950 | 25.765 | 467,027 |
| 2026-08-25 | 26.100 | 26.100 | 25.150 | 25.750 | 25.566 | 608,015 |
| 2026-08-24 | 25.550 | 25.950 | 25.500 | 25.900 | 25.715 | 484,091 |
| 2026-08-21 | 25.950 | 25.950 | 25.550 | 25.550 | 25.368 | 374,719 |
| 2026-08-20 | 26.300 | 26.300 | 25.500 | 25.850 | 25.666 | 411,021 |
| 2026-08-19 | 26.100 | 26.850 | 25.850 | 25.900 | 25.715 | 793,010 |
| 2026-08-18 | 27.400 | 27.450 | 26.600 | 26.700 | 26.510 | 793,000 |
| 2026-08-17 | 28.400 | 28.900 | 26.900 | 27.150 | 26.956 | 1,255,385 |
| 2026-08-14 | 28.300 | 28.800 | 27.100 | 28.400 | 28.197 | 2,555,177 |
| 2026-08-13 | 27.050 | 29.450 | 27.000 | 28.200 | 27.999 | 3,324,729 |
| 2026-08-12 | 26.300 | 26.800 | 26.100 | 26.800 | 26.609 | 781,681 |
| 2026-08-11 | 27.000 | 27.250 | 25.750 | 26.700 | 26.510 | 2,777,551 |
| 2026-08-10 | 25.200 | 25.750 | 24.900 | 25.500 | 25.318 | 588,561 |
| 2026-08-07 | 24.950 | 25.750 | 24.500 | 24.600 | 24.425 | 564,000 |
| 2026-08-06 | 25.000 | 25.000 | 24.500 | 24.900 | 24.722 | 201,109 |
| 2026-08-05 | 24.850 | 25.200 | 24.750 | 25.050 | 24.871 | 447,081 |
| 2026-08-04 | 23.750 | 24.650 | 23.500 | 24.350 | 24.176 | 282,004 |
| 2026-08-03 | 23.000 | 23.950 | 23.000 | 23.750 | 23.581 | 303,002 |
| 2026-07-31 | 23.050 | 23.500 | 22.800 | 23.450 | 23.283 | 438,006 |
| 2026-07-30 | 22.900 | 23.250 | 22.000 | 22.200 | 22.042 | 978,069 |
| 2026-07-29 | 24.400 | 24.900 | 22.200 | 23.350 | 23.184 | 1,651,053 |
| 2026-07-28 | 25.750 | 25.750 | 24.500 | 24.600 | 24.425 | 1,174,010 |
| 2026-07-27 | 26.600 | 26.600 | 25.450 | 25.750 | 25.566 | 436,004 |
| 2026-07-24 | 26.450 | 26.650 | 26.000 | 26.000 | 25.815 | 314,039 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.1776 TWD |
| 2025-07-09 | 1.2000 TWD |
| 2024-07-09 | 1.1648 TWD |
| 2023-08-02 | 0.3200 TWD |
| 2022-08-02 | 0.3500 TWD |
| 2021-08-17 | 0.2000 TWD |
| 2020-07-29 | 0.2500 TWD |
| 2019-08-16 | 0.4500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.