Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	12.350	12.400	12.100	12.150	11.085	613,000
2023-05-10	12.100	12.350	12.050	12.050	10.994	844,000
2023-05-09	12.350	12.600	12.000	12.000	10.948	1,400,000
2023-05-08	12.050	12.200	11.950	12.000	10.948	463,000
2023-05-05	11.950	12.000	11.850	11.900	10.857	263,000
2023-05-04	11.900	12.000	11.900	11.950	10.903	359,000
2023-05-03	11.800	11.900	11.800	11.850	10.811	219,000
2023-05-02	11.700	12.000	11.650	11.900	10.857	740,000
2023-04-28	11.900	11.900	11.600	11.600	10.583	337,000
2023-04-27	11.500	11.900	11.450	11.750	10.720	217,000
2023-04-26	11.400	11.500	11.400	11.500	10.492	118,000
2023-04-25	11.650	11.700	11.400	11.500	10.492	230,000
2023-04-24	11.750	11.800	11.600	11.700	10.674	198,000
2023-04-21	11.650	11.700	11.500	11.550	10.538	331,000
2023-04-20	11.800	11.900	11.650	11.650	10.629	153,000
2023-04-19	12.100	12.100	11.700	11.800	10.766	673,000
2023-04-18	11.900	12.100	11.850	12.000	10.948	619,000
2023-04-17	11.550	11.900	11.550	11.850	10.811	568,000
2023-04-14	11.550	11.700	11.550	11.650	10.629	320,000
2023-04-13	11.500	11.550	11.500	11.550	10.538	186,000
2023-04-12	11.600	11.600	11.500	11.500	10.492	223,000
2023-04-11	11.750	11.750	11.500	11.550	10.538	291,000
2023-04-10	11.500	11.900	11.450	11.700	10.674	383,000
2023-04-07	11.550	11.600	11.400	11.450	10.446	129,000
2023-04-06	11.500	11.600	11.500	11.500	10.492	188,000
2023-03-31	11.400	11.450	11.350	11.450	10.446	125,000
2023-03-30	11.400	11.400	11.300	11.350	10.355	146,000
2023-03-29	11.350	11.450	11.250	11.350	10.355	142,000
2023-03-28	11.500	11.500	11.300	11.350	10.355	216,000
2023-03-27	11.600	11.650	11.450	11.500	10.492	369,000
2023-03-24	11.600	11.650	11.550	11.600	10.583	176,000
2023-03-23	11.550	11.650	11.450	11.600	10.583	152,000
2023-03-22	11.450	11.650	11.450	11.500	10.492	404,000
2023-03-21	11.400	11.450	11.300	11.350	10.355	245,000
2023-03-20	11.400	11.400	11.300	11.350	10.355	80,000
2023-03-17	11.200	11.450	11.200	11.300	10.310	267,000
2023-03-16	11.250	11.450	11.100	11.100	10.127	627,000
2023-03-15	11.400	11.450	11.300	11.300	10.310	431,000
2023-03-14	11.550	11.550	11.400	11.450	10.446	226,000
2023-03-13	11.450	11.650	11.400	11.550	10.538	585,000
2023-03-10	12.200	12.200	11.550	11.550	10.538	1,486,000
2023-03-09	12.350	12.500	12.100	12.150	11.085	1,050,000
2023-03-08	12.350	12.600	12.200	12.250	11.176	783,000
2023-03-07	12.400	12.550	12.300	12.300	11.222	753,000
2023-03-06	12.350	12.500	12.150	12.250	11.176	585,000
2023-03-03	12.050	12.700	12.050	12.200	11.131	1,432,000
2023-03-02	12.050	12.050	11.900	12.000	10.948	295,000
2023-03-01	11.900	12.150	11.800	12.000	10.948	1,144,000
2023-02-24	11.900	11.900	11.700	11.900	10.857	483,000
2023-02-23	11.950	11.950	11.600	11.800	10.766	1,007,000
2023-02-22	11.650	11.900	11.550	11.750	10.720	541,000
2023-02-21	11.800	11.900	11.700	11.700	10.674	566,000
2023-02-20	11.750	12.000	11.750	11.800	10.766	1,622,000
2023-02-17	11.350	11.750	11.350	11.650	10.629	1,417,000
2023-02-16	11.450	11.450	11.250	11.300	10.310	593,000
2023-02-15	11.500	11.500	11.250	11.300	10.310	600,000
2023-02-14	11.500	11.600	11.350	11.400	10.401	628,000
2023-02-13	11.300	11.650	11.300	11.500	10.492	1,172,000
2023-02-10	11.950	11.950	11.200	11.250	10.264	5,227,000
2023-02-09	11.100	11.750	11.050	11.750	10.720	7,967,000

← NewerPage 15 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.