Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	30.400	30.700	29.450	29.650	27.336	4,592,000
2023-08-07	29.800	30.750	29.150	30.550	28.166	4,767,000
2023-08-04	29.000	30.800	28.800	29.600	27.290	4,890,000
2023-08-02	30.450	30.900	29.050	29.250	26.968	7,161,000
2023-08-01	30.800	31.850	30.100	30.650	27.963	6,237,000
2023-07-31	31.500	31.550	29.800	30.500	27.827	10,219,000
2023-07-28	33.800	35.550	30.700	30.700	28.009	27,316,000
2023-07-27	33.600	36.950	33.600	33.600	30.655	50,619,000
2023-07-26	32.550	33.850	31.600	33.600	30.655	66,912,000
2023-07-25	27.900	30.800	27.900	30.800	28.100	14,135,000
2023-07-24	30.000	30.050	27.600	28.000	25.546	10,921,000
2023-07-21	28.450	29.800	28.150	29.450	26.869	11,214,000
2023-07-20	27.450	29.200	27.100	28.750	26.230	10,842,000
2023-07-19	29.300	29.750	27.900	28.300	25.819	16,602,000
2023-07-18	31.300	31.600	27.900	27.950	25.500	26,971,000
2023-07-17	31.700	32.350	30.200	31.000	28.283	25,195,000
2023-07-14	29.500	31.450	29.000	31.200	28.465	38,844,000
2023-07-13	30.750	31.950	28.900	29.050	26.504	48,040,000
2023-07-12	33.050	33.700	32.000	32.000	29.195	30,983,000
2023-07-11	35.550	35.550	35.550	35.550	32.434	13,052,000
2023-07-10	38.550	39.500	37.250	39.500	36.038	25,570,000
2023-07-07	35.400	35.950	35.200	35.950	32.799	13,751,000
2023-07-06	31.900	32.700	31.900	32.700	29.834	8,459,000
2023-07-05	29.900	30.550	29.500	29.750	27.142	3,727,000
2023-07-04	32.300	32.300	29.500	29.500	26.914	4,969,000
2023-07-03	31.600	32.450	31.600	31.900	29.104	4,032,000
2023-06-30	30.000	31.200	29.900	31.000	28.283	4,881,000
2023-06-29	29.500	30.500	29.300	29.600	27.005	3,204,000
2023-06-28	28.600	30.350	28.600	29.500	26.914	7,127,000
2023-06-27	28.000	28.000	26.500	27.600	25.181	7,543,000
2023-06-26	28.100	28.100	28.100	28.100	25.637	5,058,000
2023-06-21	25.600	25.700	25.000	25.550	23.310	3,037,000
2023-06-20	24.700	26.000	24.400	25.600	23.356	7,140,000
2023-06-19	24.900	24.900	24.200	24.200	22.079	10,898,000
2023-06-16	26.250	26.450	24.200	25.150	22.946	16,508,000
2023-06-15	24.150	26.250	24.150	26.250	23.949	21,377,000
2023-06-14	22.850	23.900	22.500	23.900	21.805	62,482,000
2023-06-13	21.400	21.750	20.600	21.750	19.844	63,812,000
2023-06-12	19.800	19.800	19.800	19.800	18.064	11,067,000
2023-06-09	17.950	18.000	17.250	18.000	16.422	33,909,000
2023-06-08	16.700	17.000	16.200	16.400	14.962	12,051,000
2023-06-07	16.000	16.700	15.650	16.700	15.236	15,269,000
2023-06-06	16.350	16.500	15.800	16.300	14.871	41,425,000
2023-06-05	14.150	15.000	14.050	15.000	13.685	12,700,000
2023-06-02	13.800	14.000	13.550	13.650	12.454	3,296,000
2023-06-01	13.450	14.600	13.400	13.750	12.545	11,687,000
2023-05-31	13.100	13.350	13.050	13.300	12.134	859,000
2023-05-30	13.150	13.300	13.050	13.050	11.906	617,000
2023-05-29	13.050	13.300	13.050	13.100	11.952	624,000
2023-05-26	13.350	13.500	13.000	13.050	11.906	1,361,000
2023-05-25	13.200	13.300	13.100	13.200	12.043	498,000
2023-05-24	13.350	13.350	13.000	13.200	12.043	1,245,000
2023-05-23	13.700	13.750	13.250	13.250	12.089	1,361,000
2023-05-22	13.000	13.450	12.900	13.400	12.225	1,411,000
2023-05-19	13.200	13.300	12.950	12.950	11.815	1,883,000
2023-05-18	13.750	13.800	13.150	13.200	12.043	3,213,000
2023-05-17	13.300	13.800	13.050	13.550	12.362	4,909,000
2023-05-16	13.200	13.350	12.950	12.950	11.815	1,865,000
2023-05-15	13.000	13.600	12.950	12.950	11.815	3,517,000
2023-05-12	12.150	12.950	12.150	12.900	11.769	3,056,000

← NewerPage 14 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.