Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.200	10.350	10.150	10.350	9.443	216,000
2022-11-02	10.200	10.300	10.150	10.250	9.352	240,000
2022-11-01	10.350	10.400	10.200	10.200	9.306	436,000
2022-10-31	10.500	10.500	10.150	10.250	9.352	985,000
2022-10-28	10.550	10.650	10.450	10.500	9.580	165,000
2022-10-27	10.600	10.700	10.600	10.650	9.717	183,000
2022-10-26	10.600	10.700	10.550	10.600	9.671	153,000
2022-10-25	10.750	10.800	10.550	10.550	9.625	308,000
2022-10-24	10.700	10.800	10.500	10.600	9.671	231,000
2022-10-21	10.700	10.750	10.400	10.450	9.534	316,000
2022-10-20	11.050	11.050	10.550	10.650	9.717	519,000
2022-10-19	11.100	11.250	10.900	11.000	10.036	325,000
2022-10-18	11.300	11.400	11.050	11.100	10.127	612,000
2022-10-17	11.450	11.550	11.050	11.150	10.173	1,224,000
2022-10-14	11.450	12.200	11.350	11.500	10.492	3,173,000
2022-10-13	11.250	11.400	10.900	11.350	10.355	1,445,000
2022-10-12	11.200	11.700	11.050	11.350	10.355	4,906,000
2022-10-11	10.400	11.300	10.400	11.300	10.310	4,351,000
2022-10-07	10.200	10.300	10.200	10.300	9.397	20,000
2022-10-06	10.200	10.250	10.200	10.250	9.352	29,000
2022-10-05	10.300	10.350	10.200	10.200	9.306	73,000
2022-10-04	10.100	10.250	10.100	10.250	9.352	64,000
2022-10-03	10.100	10.150	10.000	10.100	9.215	27,000
2022-09-30	10.200	10.200	10.100	10.150	9.260	30,000
2022-09-29	10.100	10.250	10.100	10.250	9.352	66,000
2022-09-28	10.300	10.300	10.000	10.100	9.215	109,000
2022-09-27	10.150	10.300	10.150	10.300	9.397	42,000
2022-09-26	10.150	10.200	10.150	10.150	9.260	163,000
2022-09-23	10.400	10.450	10.250	10.300	9.397	196,000
2022-09-22	10.450	10.450	10.350	10.450	9.534	78,000
2022-09-21	10.450	10.450	10.350	10.400	9.488	133,000
2022-09-20	10.550	10.600	10.500	10.550	9.625	109,000
2022-09-19	10.700	10.700	10.600	10.600	9.671	49,000
2022-09-16	10.750	10.750	10.700	10.700	9.762	29,000
2022-09-15	10.800	10.850	10.700	10.750	9.808	84,000
2022-09-14	10.600	10.700	10.600	10.700	9.762	29,000
2022-09-13	10.800	10.800	10.650	10.650	9.717	38,000
2022-09-12	10.550	10.750	10.550	10.700	9.762	61,000
2022-09-08	10.750	10.750	10.500	10.600	9.671	42,000
2022-09-07	10.650	10.650	10.550	10.600	9.671	54,000
2022-09-06	10.800	10.800	10.650	10.650	9.717	55,000
2022-09-05	10.850	10.850	10.800	10.800	9.853	13,000
2022-09-02	10.900	10.900	10.800	10.850	9.899	18,000
2022-09-01	11.100	11.100	10.750	10.800	9.853	125,000
2022-08-31	11.000	11.100	11.000	11.100	10.127	41,000
2022-08-30	10.900	11.050	10.850	11.050	10.081	72,000
2022-08-29	10.950	10.950	10.800	10.850	9.899	32,000
2022-08-26	10.950	11.000	10.900	11.000	10.036	97,000
2022-08-25	10.800	10.850	10.800	10.850	9.899	70,000
2022-08-24	10.800	10.850	10.800	10.850	9.899	41,000
2022-08-23	10.850	10.850	10.800	10.850	9.899	25,000
2022-08-22	10.850	11.000	10.850	10.850	9.899	90,000
2022-08-19	10.750	10.850	10.700	10.800	9.853	53,000
2022-08-18	10.750	10.750	10.650	10.750	9.808	55,000
2022-08-17	10.750	10.800	10.700	10.750	9.808	68,000
2022-08-16	10.750	10.800	10.700	10.750	9.808	136,000
2022-08-15	10.800	10.800	10.700	10.800	9.853	131,000
2022-08-12	10.800	10.800	10.700	10.800	9.853	100,000
2022-08-11	10.750	10.800	10.650	10.750	9.808	108,000
2022-08-10	10.600	10.700	10.500	10.700	9.762	153,000

← NewerPage 17 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.