Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.750	24.250	23.700	24.200	22.312	493,000
2024-01-26	24.000	24.050	23.750	23.750	21.897	598,000
2024-01-25	24.650	24.650	24.000	24.000	22.127	579,000
2024-01-24	24.700	24.700	24.450	24.450	22.542	457,000
2024-01-23	24.500	24.650	24.350	24.500	22.588	810,000
2024-01-22	24.000	24.400	24.000	24.300	22.404	708,000
2024-01-19	24.050	24.100	23.750	23.950	22.081	588,000
2024-01-18	23.700	23.800	23.300	23.800	21.943	692,000
2024-01-17	24.300	24.350	23.350	23.450	21.620	1,250,000
2024-01-16	24.450	24.450	24.050	24.100	22.220	824,000
2024-01-15	24.200	24.550	24.050	24.200	22.312	912,683
2024-01-12	24.200	24.450	23.950	24.000	22.127	1,279,000
2024-01-11	24.550	24.800	24.000	24.150	22.266	2,370,000
2024-01-10	24.700	25.000	24.200	24.550	22.634	1,632,000
2024-01-09	24.950	25.350	24.250	24.700	22.773	6,155,000
2024-01-08	27.100	27.550	26.800	26.900	24.801	895,000
2024-01-05	26.800	26.950	26.650	26.700	24.617	798,000
2024-01-04	27.250	27.650	26.800	26.800	24.709	1,499,000
2024-01-03	27.300	27.600	27.150	27.300	25.170	1,283,000
2024-01-02	27.050	27.250	26.900	27.200	25.078	612,000
2023-12-29	27.300	27.300	26.950	27.000	24.893	879,000
2023-12-28	27.450	27.500	27.150	27.200	25.078	1,176,000
2023-12-27	27.150	27.700	27.000	27.600	25.446	2,018,000
2023-12-26	26.900	26.950	26.650	26.950	24.847	774,000
2023-12-25	26.900	27.200	26.600	26.600	24.524	1,676,000
2023-12-22	27.100	27.100	26.600	26.600	24.524	1,293,000
2023-12-21	26.550	27.000	26.550	26.800	24.709	833,000
2023-12-20	26.900	27.450	26.900	27.050	24.939	1,285,000
2023-12-19	27.300	27.300	26.500	26.750	24.663	2,576,000
2023-12-18	27.600	27.900	27.150	27.150	25.032	1,929,000
2023-12-15	28.000	28.300	27.150	27.450	25.308	4,262,000
2023-12-14	28.500	28.700	27.900	28.000	25.815	2,535,000
2023-12-13	28.800	28.850	27.750	28.200	26.000	5,615,000
2023-12-12	28.700	29.300	28.350	28.550	26.322	3,586,000
2023-12-11	28.700	29.100	27.700	28.700	26.461	9,154,000
2023-12-08	31.450	32.150	30.200	30.500	28.120	10,777,000
2023-12-07	30.700	33.250	30.300	31.200	28.766	30,489,000
2023-12-06	30.300	31.000	29.850	30.800	28.397	8,160,000
2023-12-05	29.750	30.600	28.800	29.950	27.613	7,576,000
2023-12-04	31.200	32.000	29.650	30.200	27.844	30,621,000
2023-12-01	27.400	29.800	27.300	29.800	27.475	14,782,000
2023-11-30	27.250	27.400	26.800	27.100	24.985	1,946,000
2023-11-29	27.400	27.400	26.850	26.950	24.847	2,195,000
2023-11-28	26.300	26.950	26.100	26.950	24.847	1,742,000
2023-11-27	27.050	27.050	25.950	26.050	24.017	2,944,000
2023-11-24	26.900	27.300	26.750	27.050	24.939	2,213,000
2023-11-23	27.100	27.450	26.800	26.800	24.709	3,101,000
2023-11-22	27.050	27.300	26.750	26.850	24.755	2,174,000
2023-11-21	27.350	27.550	26.700	26.800	24.709	2,608,000
2023-11-20	26.550	27.100	26.550	27.100	24.985	1,963,000
2023-11-17	27.000	27.400	26.650	26.750	24.663	3,050,000
2023-11-16	26.800	27.300	26.350	27.000	24.893	3,546,000
2023-11-15	27.350	27.450	26.500	26.600	24.524	4,433,000
2023-11-14	27.000	28.100	26.550	26.900	24.801	8,950,000
2023-11-13	27.550	27.800	26.400	27.150	25.032	9,497,000
2023-11-10	26.150	28.750	25.500	26.800	24.709	33,131,000
2023-11-09	26.400	26.550	25.650	26.550	24.478	15,029,000
2023-11-08	24.550	24.550	24.000	24.150	22.266	1,629,000
2023-11-07	24.600	24.850	24.150	24.550	22.634	4,538,000
2023-11-06	23.000	24.700	22.950	24.500	22.588	3,526,000

← NewerPage 12 of 21 · 1,216 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.