Shieh Yih Machinery Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 36.900 | 38.700 | 36.900 | 37.050 | 34.159 | 10,335,000 |
| 2024-05-06 | 38.850 | 39.000 | 36.600 | 37.200 | 34.297 | 13,332,000 |
| 2024-05-03 | 41.000 | 41.050 | 37.800 | 38.150 | 35.173 | 29,640,000 |
| 2024-05-02 | 35.400 | 38.850 | 35.300 | 38.850 | 35.819 | 23,249,000 |
| 2024-04-30 | 37.550 | 37.700 | 35.250 | 35.350 | 32.592 | 8,898,000 |
| 2024-04-29 | 38.800 | 38.900 | 36.550 | 37.250 | 34.343 | 5,051,000 |
| 2024-04-26 | 38.150 | 39.050 | 38.000 | 38.100 | 35.127 | 5,811,000 |
| 2024-04-25 | 36.100 | 37.950 | 36.100 | 37.700 | 34.758 | 3,861,000 |
| 2024-04-24 | 36.100 | 37.650 | 35.400 | 36.600 | 33.744 | 5,247,000 |
| 2024-04-23 | 33.700 | 35.400 | 32.550 | 34.800 | 32.085 | 3,286,000 |
| 2024-04-22 | 35.300 | 35.500 | 32.300 | 32.500 | 29.964 | 5,845,000 |
| 2024-04-19 | 37.050 | 38.000 | 34.400 | 35.800 | 33.007 | 6,044,000 |
| 2024-04-18 | 35.800 | 38.500 | 35.500 | 37.850 | 34.897 | 6,357,000 |
| 2024-04-17 | 35.850 | 37.000 | 34.400 | 36.750 | 33.882 | 7,451,000 |
| 2024-04-16 | 38.400 | 38.400 | 35.000 | 35.000 | 32.269 | 13,650,000 |
| 2024-04-15 | 40.250 | 42.500 | 38.300 | 38.850 | 35.819 | 85,303,000 |
| 2024-04-12 | 37.900 | 40.250 | 37.050 | 40.250 | 37.109 | 46,164,000 |
| 2024-04-11 | 35.400 | 37.900 | 34.500 | 36.600 | 33.744 | 48,076,000 |
| 2024-04-10 | 34.100 | 36.950 | 33.150 | 34.700 | 31.992 | 61,586,000 |
| 2024-04-09 | 32.200 | 33.600 | 31.550 | 33.600 | 30.978 | 32,206,000 |
| 2024-04-08 | 29.500 | 30.550 | 28.650 | 30.550 | 28.166 | 26,026,000 |
| 2024-04-03 | 27.850 | 28.300 | 27.400 | 27.800 | 25.631 | 3,804,000 |
| 2024-04-02 | 27.900 | 29.150 | 27.700 | 28.500 | 26.276 | 15,304,000 |
| 2024-04-01 | 26.950 | 27.600 | 26.950 | 27.350 | 25.216 | 1,571,000 |
| 2024-03-29 | 27.700 | 27.700 | 27.100 | 27.150 | 25.032 | 1,372,000 |
| 2024-03-28 | 28.000 | 28.350 | 27.450 | 27.500 | 25.354 | 5,166,000 |
| 2024-03-27 | 27.000 | 28.300 | 26.850 | 27.900 | 25.723 | 9,294,000 |
| 2024-03-26 | 26.750 | 26.750 | 26.750 | 26.750 | 24.663 | 0 |
| 2024-03-25 | 26.750 | 26.750 | 26.750 | 26.750 | 24.663 | 0 |
| 2024-03-22 | 26.850 | 26.950 | 26.200 | 26.750 | 24.663 | 1,875,000 |
| 2024-03-21 | 27.450 | 27.950 | 26.600 | 26.650 | 24.571 | 4,403,000 |
| 2024-03-20 | 26.000 | 28.400 | 26.000 | 27.100 | 24.985 | 13,188,000 |
| 2024-03-19 | 25.550 | 26.100 | 25.550 | 25.850 | 23.833 | 1,225,000 |
| 2024-03-18 | 25.050 | 25.050 | 25.050 | 25.050 | 23.095 | 0 |
| 2024-03-15 | 25.250 | 25.450 | 25.000 | 25.050 | 23.095 | 910,000 |
| 2024-03-14 | 25.300 | 26.000 | 24.800 | 25.150 | 23.188 | 1,778,000 |
| 2024-03-13 | 26.300 | 26.300 | 25.100 | 25.100 | 23.141 | 2,216,000 |
| 2024-03-12 | 25.650 | 26.400 | 25.650 | 26.000 | 23.971 | 1,743,000 |
| 2024-03-11 | 25.500 | 26.150 | 25.300 | 25.650 | 23.649 | 2,934,000 |
| 2024-03-08 | 27.700 | 27.800 | 26.050 | 26.450 | 24.386 | 4,053,000 |
| 2024-03-07 | 28.750 | 29.200 | 27.150 | 27.600 | 25.446 | 6,976,000 |
| 2024-03-06 | 27.650 | 29.800 | 27.250 | 28.800 | 26.553 | 25,197,000 |
| 2024-03-05 | 26.000 | 27.450 | 25.200 | 27.450 | 25.308 | 6,228,000 |
| 2024-03-04 | 25.700 | 25.850 | 25.350 | 25.600 | 23.602 | 2,388,000 |
| 2024-03-01 | 24.900 | 25.300 | 24.650 | 25.100 | 23.141 | 1,491,000 |
| 2024-02-29 | 24.500 | 24.700 | 24.300 | 24.650 | 22.727 | 668,000 |
| 2024-02-27 | 24.850 | 25.250 | 24.200 | 24.450 | 22.542 | 1,217,000 |
| 2024-02-26 | 24.400 | 24.950 | 24.100 | 24.650 | 22.727 | 861,000 |
| 2024-02-23 | 24.850 | 24.900 | 24.250 | 24.250 | 22.358 | 1,264,000 |
| 2024-02-22 | 25.300 | 25.450 | 24.700 | 24.750 | 22.819 | 971,000 |
| 2024-02-21 | 24.900 | 25.500 | 24.800 | 25.150 | 23.188 | 869,000 |
| 2024-02-20 | 25.450 | 25.450 | 24.850 | 24.900 | 22.957 | 868,000 |
| 2024-02-19 | 25.050 | 25.650 | 24.800 | 25.450 | 23.464 | 1,931,000 |
| 2024-02-16 | 24.150 | 24.900 | 24.150 | 24.900 | 22.957 | 1,250,000 |
| 2024-02-15 | 23.650 | 24.100 | 23.150 | 24.100 | 22.220 | 883,000 |
| 2024-02-05 | 24.000 | 24.000 | 23.450 | 23.650 | 21.805 | 903,000 |
| 2024-02-02 | 24.000 | 24.300 | 23.950 | 24.050 | 22.173 | 619,000 |
| 2024-02-01 | 24.000 | 24.100 | 23.750 | 23.950 | 22.081 | 442,000 |
| 2024-01-31 | 23.900 | 24.100 | 23.850 | 24.000 | 22.127 | 397,000 |
| 2024-01-30 | 24.550 | 24.550 | 23.900 | 24.000 | 22.127 | 348,000 |
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.