Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.700	10.750	10.650	10.700	9.762	125,000
2023-02-07	10.650	10.700	10.600	10.650	9.717	55,000
2023-02-06	10.700	10.700	10.600	10.600	9.671	132,000
2023-02-03	10.750	10.800	10.700	10.700	9.762	52,000
2023-02-02	10.700	10.850	10.700	10.750	9.808	205,000
2023-02-01	10.700	10.750	10.650	10.700	9.762	35,000
2023-01-31	10.750	10.750	10.600	10.650	9.717	145,000
2023-01-30	10.700	10.750	10.600	10.750	9.808	105,000
2023-01-17	10.550	10.650	10.550	10.600	9.671	48,000
2023-01-16	10.600	10.650	10.550	10.550	9.625	37,000
2023-01-13	10.600	10.650	10.550	10.550	9.625	32,000
2023-01-12	10.500	10.700	10.500	10.650	9.717	133,000
2023-01-11	10.600	10.600	10.500	10.550	9.625	60,000
2023-01-10	10.600	10.600	10.500	10.500	9.580	59,000
2023-01-09	10.500	10.650	10.450	10.550	9.625	154,000
2023-01-06	10.550	10.550	10.450	10.450	9.534	20,000
2023-01-05	10.500	10.500	10.400	10.450	9.534	92,000
2023-01-04	10.500	10.500	10.450	10.450	9.534	81,000
2023-01-03	10.500	10.500	10.450	10.500	9.580	26,000
2022-12-30	10.500	10.550	10.500	10.500	9.580	21,000
2022-12-29	10.450	10.550	10.400	10.550	9.625	87,000
2022-12-28	10.550	10.550	10.400	10.450	9.534	193,000
2022-12-27	10.550	10.600	10.550	10.550	9.625	60,000
2022-12-26	10.550	10.550	10.500	10.550	9.625	82,000
2022-12-23	10.550	10.600	10.550	10.550	9.625	56,000
2022-12-22	10.600	10.650	10.550	10.600	9.671	60,000
2022-12-21	10.650	10.650	10.500	10.550	9.625	250,000
2022-12-20	10.650	10.650	10.500	10.550	9.625	177,000
2022-12-19	10.700	10.700	10.650	10.650	9.717	55,000
2022-12-16	10.650	10.700	10.650	10.650	9.717	44,000
2022-12-15	10.650	10.750	10.650	10.700	9.762	115,000
2022-12-14	10.650	10.750	10.650	10.650	9.717	99,000
2022-12-13	10.650	10.750	10.650	10.650	9.717	89,000
2022-12-12	10.650	10.750	10.650	10.700	9.762	74,000
2022-12-09	10.850	10.850	10.700	10.700	9.762	280,000
2022-12-08	10.850	10.850	10.700	10.850	9.899	446,000
2022-12-07	10.850	10.900	10.700	10.850	9.899	191,000
2022-12-06	10.800	10.900	10.750	10.800	9.853	116,000
2022-12-05	10.800	10.900	10.750	10.800	9.853	172,000
2022-12-02	10.750	10.850	10.750	10.800	9.853	93,000
2022-12-01	10.850	11.000	10.800	10.800	9.853	267,000
2022-11-30	10.700	10.800	10.700	10.750	9.808	98,000
2022-11-29	10.700	10.750	10.650	10.750	9.808	135,000
2022-11-28	10.650	10.750	10.600	10.650	9.717	168,000
2022-11-25	10.750	10.750	10.650	10.750	9.808	123,000
2022-11-24	10.650	10.750	10.650	10.750	9.808	136,000
2022-11-23	10.900	10.900	10.600	10.700	9.762	368,000
2022-11-22	10.600	10.600	10.550	10.600	9.671	94,000
2022-11-21	10.700	10.700	10.600	10.600	9.671	119,000
2022-11-18	10.750	10.750	10.650	10.700	9.762	133,000
2022-11-17	10.650	10.700	10.600	10.700	9.762	121,000
2022-11-16	10.550	10.750	10.550	10.650	9.717	227,000
2022-11-15	10.550	10.700	10.550	10.550	9.625	161,000
2022-11-14	10.550	10.750	10.550	10.650	9.717	286,000
2022-11-11	10.500	10.550	10.400	10.450	9.534	351,000
2022-11-10	10.350	10.450	10.350	10.350	9.443	199,000
2022-11-09	10.500	10.500	10.300	10.400	9.488	1,012,000
2022-11-08	10.600	10.700	10.550	10.550	9.625	230,000
2022-11-07	10.550	10.600	10.450	10.550	9.625	218,000
2022-11-04	10.400	10.450	10.300	10.450	9.534	138,000

← NewerPage 16 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.