Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.500	10.700	10.500	10.700	9.762	76,000
2022-08-08	10.600	10.600	10.500	10.550	9.625	42,000
2022-08-05	10.400	10.500	10.400	10.500	9.580	39,000
2022-08-04	10.350	10.450	10.350	10.400	9.488	36,000
2022-08-03	10.450	10.450	10.350	10.400	9.488	31,000
2022-08-02	10.450	10.450	10.350	10.450	9.534	83,000
2022-08-01	10.750	10.800	10.700	10.800	9.534	84,000
2022-07-29	10.600	10.750	10.600	10.750	9.490	72,000
2022-07-28	10.650	10.650	10.650	10.650	9.402	11,000
2022-07-27	10.650	10.650	10.650	10.650	9.402	35,000
2022-07-26	10.700	10.750	10.600	10.600	9.357	36,000
2022-07-25	10.650	10.650	10.600	10.650	9.402	55,000
2022-07-22	10.600	10.600	10.500	10.550	9.313	77,000
2022-07-21	10.550	10.600	10.550	10.600	9.357	20,000
2022-07-20	10.500	10.650	10.500	10.600	9.357	107,000
2022-07-19	10.550	10.600	10.500	10.600	9.357	31,000
2022-07-18	10.400	10.500	10.400	10.500	9.269	30,000
2022-07-15	10.400	10.400	10.300	10.350	9.137	22,000
2022-07-14	10.200	10.450	10.200	10.350	9.137	40,000
2022-07-13	10.250	10.300	10.250	10.300	9.093	33,000
2022-07-12	10.450	10.450	10.150	10.150	8.960	110,000
2022-07-11	10.550	10.550	10.400	10.450	9.225	91,000
2022-07-08	10.400	10.500	10.350	10.400	9.181	181,000
2022-07-07	10.450	10.450	10.350	10.350	9.137	52,000
2022-07-06	10.500	10.500	10.300	10.400	9.181	124,000
2022-07-05	10.600	10.600	10.400	10.500	9.269	45,000
2022-07-04	10.450	10.500	10.400	10.450	9.225	78,000
2022-07-01	10.700	10.750	10.400	10.450	9.225	301,000
2022-06-30	10.950	10.950	10.750	10.750	9.490	206,000
2022-06-29	10.950	11.000	10.950	11.000	9.711	70,000
2022-06-28	11.050	11.050	10.900	11.000	9.711	150,000
2022-06-27	11.100	11.150	11.050	11.050	9.755	130,000
2022-06-24	11.000	11.300	11.000	11.000	9.711	67,000
2022-06-23	11.000	11.050	11.000	11.000	9.711	102,000
2022-06-22	11.250	11.250	10.950	11.000	9.711	268,000
2022-06-21	11.350	11.350	11.200	11.300	9.975	63,000
2022-06-20	11.450	11.500	11.150	11.150	9.843	266,000
2022-06-17	11.400	11.500	11.300	11.350	10.020	186,000
2022-06-16	11.500	11.550	11.400	11.500	10.152	202,000
2022-06-15	11.400	11.400	11.300	11.400	10.064	103,000
2022-06-14	11.350	11.400	11.250	11.400	10.064	101,000
2022-06-13	11.450	11.500	11.400	11.450	10.108	104,000
2022-06-10	11.600	11.600	11.450	11.550	10.196	79,000
2022-06-09	11.500	11.600	11.500	11.600	10.240	102,000
2022-06-08	11.500	11.550	11.450	11.500	10.152	66,000
2022-06-07	11.500	11.500	11.400	11.450	10.108	36,000
2022-06-06	11.400	11.500	11.400	11.450	10.108	87,000
2022-06-02	11.500	11.550	11.400	11.450	10.108	55,000
2022-06-01	11.550	11.650	11.400	11.450	10.108	346,000
2022-05-31	11.600	11.700	11.500	11.550	10.196	240,000
2022-05-30	11.600	11.650	11.600	11.600	10.240	75,000
2022-05-27	11.650	11.650	11.550	11.550	10.196	152,000
2022-05-26	11.800	11.800	11.550	11.550	10.196	267,000
2022-05-25	11.850	11.850	11.650	11.650	10.284	256,000
2022-05-24	11.600	11.900	11.550	11.750	10.373	312,000
2022-05-23	11.550	11.650	11.500	11.550	10.196	69,000
2022-05-20	11.450	11.550	11.450	11.500	10.152	44,000
2022-05-19	11.550	11.550	11.350	11.450	10.108	59,000
2022-05-18	11.500	11.600	11.500	11.600	10.240	91,000
2022-05-17	11.450	11.550	11.450	11.500	10.152	85,000

← NewerPage 18 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.