Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.000	23.000	22.500	22.700	20.929	790,000
2023-11-02	22.400	23.050	22.400	22.650	20.883	860,000
2023-11-01	22.300	22.450	22.000	22.300	20.560	934,000
2023-10-31	23.300	23.400	22.000	22.000	20.283	1,889,000
2023-10-30	23.200	23.500	22.950	23.000	21.205	597,000
2023-10-27	23.400	23.700	23.200	23.200	21.390	747,000
2023-10-26	23.450	23.850	23.200	23.200	21.390	974,000
2023-10-25	23.800	24.500	23.750	23.800	21.943	1,376,000
2023-10-24	23.500	23.600	22.900	23.500	21.666	984,000
2023-10-23	23.000	23.600	22.850	22.950	21.159	997,000
2023-10-20	23.350	23.350	22.600	23.000	21.205	1,500,000
2023-10-19	23.500	23.950	23.200	23.350	21.528	1,209,000
2023-10-18	24.200	24.250	23.400	23.550	21.712	1,681,000
2023-10-17	24.900	25.150	24.050	24.050	22.173	1,446,000
2023-10-16	25.100	25.100	24.250	24.450	22.542	1,245,000
2023-10-13	25.500	25.600	24.900	25.100	23.141	1,349,000
2023-10-12	24.500	26.100	24.500	25.450	23.464	3,567,000
2023-10-11	25.200	25.400	23.850	23.850	21.989	3,138,000
2023-10-06	25.600	25.700	25.300	25.350	23.372	1,230,000
2023-10-05	25.650	25.950	25.400	25.600	23.602	1,502,000
2023-10-04	25.600	25.700	25.250	25.600	23.602	1,009,000
2023-10-03	26.500	26.500	25.800	25.800	23.787	1,247,000
2023-10-02	26.000	26.650	26.000	26.150	24.110	1,968,000
2023-09-28	25.900	26.100	25.650	25.800	23.787	1,322,000
2023-09-27	25.500	26.000	25.500	25.750	23.741	1,194,000
2023-09-26	26.900	27.000	25.350	25.750	23.741	3,282,000
2023-09-25	26.800	27.100	26.550	26.800	24.709	1,229,000
2023-09-22	25.750	26.950	25.750	26.750	24.663	1,415,000
2023-09-21	26.200	26.350	25.650	25.950	23.925	1,677,000
2023-09-20	26.650	27.000	26.100	26.450	24.386	1,482,000
2023-09-19	26.950	27.150	26.250	26.400	24.340	1,625,000
2023-09-18	26.950	27.200	26.850	26.900	24.801	1,074,000
2023-09-15	27.100	27.250	26.650	27.250	25.124	2,054,000
2023-09-14	26.900	26.950	26.550	26.800	24.709	1,943,000
2023-09-13	26.400	27.300	26.350	26.550	24.478	3,035,000
2023-09-12	26.700	27.350	26.150	26.500	24.432	3,267,000
2023-09-11	27.950	27.950	26.600	26.650	24.571	7,379,000
2023-09-08	30.200	30.200	28.650	29.050	26.783	10,025,000
2023-09-07	30.000	31.450	30.000	30.500	28.120	46,368,000
2023-09-06	26.650	29.250	26.650	29.250	26.968	10,381,000
2023-09-05	26.150	26.600	26.000	26.600	24.524	1,772,000
2023-09-04	26.050	26.550	25.650	26.100	24.063	1,914,000
2023-09-01	26.550	26.650	25.800	25.850	23.833	2,371,000
2023-08-31	26.800	26.800	26.250	26.450	24.386	1,555,000
2023-08-30	26.600	26.750	26.250	26.700	24.617	1,503,000
2023-08-29	26.650	26.900	26.150	26.200	24.156	2,067,000
2023-08-28	27.800	27.850	26.400	26.400	24.340	3,617,000
2023-08-25	27.000	28.100	26.200	27.550	25.400	4,132,000
2023-08-24	27.700	28.800	27.200	27.250	25.124	10,188,000
2023-08-23	27.200	27.300	26.750	27.100	24.985	2,711,000
2023-08-22	27.500	27.850	26.600	26.950	24.847	4,047,000
2023-08-21	26.800	27.200	26.400	27.200	25.078	2,737,000
2023-08-18	27.800	28.450	26.700	27.100	24.985	7,556,000
2023-08-17	26.050	27.600	25.800	27.600	25.446	4,464,000
2023-08-16	25.900	27.150	25.100	26.500	24.432	6,900,000
2023-08-15	27.200	27.500	26.100	26.300	24.248	5,142,000
2023-08-14	27.250	27.400	25.800	26.600	24.524	6,136,000
2023-08-11	27.700	28.350	27.000	27.550	25.400	6,517,000
2023-08-10	27.150	28.950	27.000	27.200	25.078	15,068,000
2023-08-09	26.700	26.700	26.700	26.700	24.617	3,915,000

← NewerPage 13 of 21 · 1,221 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.