Shieh Yih Machinery Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 44.450 | 49.500 | 44.300 | 46.400 | 43.867 | 30,063,000 |
| 2024-08-01 | 43.700 | 46.450 | 43.450 | 46.000 | 43.488 | 5,704,000 |
| 2024-07-31 | 42.000 | 43.350 | 41.800 | 42.500 | 40.180 | 1,753,000 |
| 2024-07-30 | 41.200 | 42.550 | 40.700 | 42.450 | 40.132 | 2,890,000 |
| 2024-07-29 | 43.700 | 44.450 | 40.950 | 40.950 | 38.714 | 4,130,000 |
| 2024-07-26 | 43.200 | 44.200 | 41.200 | 43.400 | 41.030 | 3,007,000 |
| 2024-07-23 | 45.500 | 46.200 | 44.100 | 44.350 | 41.929 | 4,576,000 |
| 2024-07-22 | 47.600 | 47.800 | 45.050 | 45.050 | 42.590 | 5,684,000 |
| 2024-07-19 | 47.800 | 49.150 | 47.350 | 47.350 | 44.765 | 10,001,000 |
| 2024-07-18 | 47.500 | 48.200 | 46.850 | 48.000 | 45.379 | 5,425,000 |
| 2024-07-17 | 48.800 | 49.450 | 48.150 | 48.150 | 45.521 | 9,812,000 |
| 2024-07-16 | 48.050 | 49.000 | 47.650 | 48.600 | 45.946 | 6,016,000 |
| 2024-07-15 | 49.650 | 50.000 | 47.600 | 48.500 | 45.852 | 16,162,000 |
| 2024-07-12 | 45.500 | 49.200 | 45.200 | 48.500 | 45.852 | 16,111,000 |
| 2024-07-11 | 47.100 | 47.700 | 45.600 | 45.800 | 43.299 | 6,417,000 |
| 2024-07-10 | 47.950 | 48.250 | 47.000 | 47.000 | 44.434 | 7,136,000 |
| 2024-07-09 | 47.650 | 50.400 | 47.250 | 47.650 | 45.048 | 31,573,000 |
| 2024-07-08 | 48.900 | 49.350 | 47.000 | 47.000 | 43.333 | 5,682,000 |
| 2024-07-05 | 47.750 | 48.500 | 47.100 | 48.250 | 44.485 | 6,087,000 |
| 2024-07-04 | 48.600 | 49.800 | 47.800 | 47.800 | 44.070 | 6,380,000 |
| 2024-07-03 | 49.050 | 49.050 | 47.800 | 47.900 | 44.162 | 4,628,000 |
| 2024-07-02 | 49.000 | 49.750 | 48.200 | 48.350 | 44.577 | 7,725,000 |
| 2024-07-01 | 48.400 | 50.200 | 47.750 | 48.400 | 44.623 | 17,187,000 |
| 2024-06-28 | 46.600 | 48.900 | 46.600 | 47.550 | 43.840 | 15,188,000 |
| 2024-06-27 | 45.300 | 46.400 | 45.050 | 45.950 | 42.365 | 3,947,000 |
| 2024-06-26 | 45.950 | 46.250 | 45.100 | 45.150 | 41.627 | 2,444,000 |
| 2024-06-25 | 45.150 | 46.000 | 44.400 | 45.400 | 41.857 | 3,853,000 |
| 2024-06-24 | 45.650 | 46.250 | 44.550 | 44.800 | 41.304 | 4,049,000 |
| 2024-06-21 | 46.750 | 46.750 | 45.350 | 45.650 | 42.088 | 3,994,000 |
| 2024-06-20 | 45.950 | 46.800 | 45.950 | 46.450 | 42.826 | 4,450,000 |
| 2024-06-19 | 48.000 | 48.600 | 45.800 | 46.150 | 42.549 | 11,614,000 |
| 2024-06-18 | 46.500 | 49.700 | 46.500 | 48.000 | 44.255 | 20,236,000 |
| 2024-06-17 | 44.450 | 46.600 | 44.000 | 45.900 | 42.318 | 9,262,000 |
| 2024-06-14 | 45.200 | 46.800 | 45.000 | 45.000 | 41.489 | 12,328,000 |
| 2024-06-13 | 48.800 | 49.800 | 46.850 | 46.950 | 43.287 | 11,776,000 |
| 2024-06-12 | 46.100 | 48.450 | 46.100 | 47.700 | 43.978 | 10,195,000 |
| 2024-06-11 | 47.650 | 48.250 | 45.750 | 47.100 | 43.425 | 10,007,000 |
| 2024-06-07 | 48.750 | 50.200 | 47.800 | 47.800 | 44.070 | 13,477,000 |
| 2024-06-06 | 50.600 | 51.300 | 48.550 | 48.700 | 44.900 | 17,591,000 |
| 2024-06-05 | 50.900 | 51.700 | 49.500 | 49.550 | 45.684 | 19,473,000 |
| 2024-06-04 | 51.500 | 55.300 | 50.500 | 51.000 | 47.021 | 55,064,000 |
| 2024-06-03 | 53.000 | 55.600 | 51.100 | 52.000 | 47.942 | 88,246,000 |
| 2024-05-31 | 47.350 | 50.900 | 47.150 | 50.900 | 46.928 | 32,559,000 |
| 2024-05-30 | 49.150 | 49.600 | 45.900 | 46.350 | 42.733 | 64,682,000 |
| 2024-05-29 | 44.000 | 48.650 | 43.750 | 48.650 | 44.854 | 44,164,000 |
| 2024-05-28 | 44.700 | 45.250 | 43.400 | 44.250 | 40.797 | 12,214,000 |
| 2024-05-27 | 44.000 | 46.450 | 43.200 | 44.300 | 40.843 | 25,695,000 |
| 2024-05-24 | 42.800 | 44.800 | 42.250 | 43.700 | 40.290 | 14,639,000 |
| 2024-05-23 | 43.850 | 45.350 | 42.800 | 43.450 | 40.060 | 30,145,000 |
| 2024-05-22 | 48.950 | 48.950 | 43.200 | 43.450 | 40.060 | 61,019,000 |
| 2024-05-21 | 47.500 | 48.300 | 46.500 | 48.000 | 44.255 | 82,187,000 |
| 2024-05-20 | 44.800 | 46.950 | 44.000 | 46.950 | 43.287 | 82,611,000 |
| 2024-05-17 | 39.300 | 42.700 | 39.250 | 42.700 | 39.368 | 26,557,000 |
| 2024-05-16 | 37.700 | 40.750 | 37.350 | 38.850 | 35.819 | 35,717,000 |
| 2024-05-15 | 38.600 | 40.600 | 37.050 | 37.200 | 34.297 | 38,083,000 |
| 2024-05-14 | 38.400 | 38.500 | 38.400 | 38.500 | 35.496 | 6,405,000 |
| 2024-05-13 | 36.700 | 36.700 | 34.450 | 35.000 | 32.269 | 4,224,000 |
| 2024-05-10 | 36.200 | 36.800 | 35.600 | 36.350 | 33.514 | 3,811,000 |
| 2024-05-09 | 36.600 | 36.950 | 35.500 | 35.800 | 33.007 | 9,969,000 |
| 2024-05-08 | 37.750 | 38.500 | 36.650 | 36.650 | 33.790 | 8,507,000 |
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.