Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.500	11.500	11.400	11.450	10.108	22,000
2022-05-13	11.350	11.400	11.300	11.400	10.064	26,000
2022-05-12	11.250	11.450	11.200	11.300	9.975	91,000
2022-05-11	11.400	11.450	11.300	11.400	10.064	50,000
2022-05-10	11.300	11.450	11.150	11.400	10.064	90,000
2022-05-09	11.450	11.500	11.350	11.450	10.108	166,000
2022-05-06	11.500	11.650	11.500	11.550	10.196	51,000
2022-05-05	11.650	11.700	11.600	11.600	10.240	324,000
2022-05-04	11.600	11.600	11.550	11.600	10.240	41,000
2022-05-03	11.650	11.650	11.550	11.600	10.240	125,000
2022-04-29	11.700	11.950	11.650	11.700	10.329	116,000
2022-04-28	11.650	11.700	11.550	11.550	10.196	111,000
2022-04-27	11.650	11.650	11.450	11.600	10.240	127,000
2022-04-26	11.850	11.900	11.650	11.700	10.329	94,000
2022-04-25	11.850	11.900	11.650	11.750	10.373	224,000
2022-04-22	11.950	12.100	11.950	11.950	10.549	117,000
2022-04-21	12.100	12.200	11.900	11.950	10.549	174,000
2022-04-20	11.700	12.300	11.600	12.100	10.682	706,000
2022-04-19	11.700	11.750	11.650	11.700	10.329	90,000
2022-04-18	11.650	11.850	11.600	11.700	10.329	99,000
2022-04-15	11.700	11.800	11.650	11.700	10.329	46,000
2022-04-14	11.850	11.850	11.650	11.700	10.329	59,000
2022-04-13	11.700	11.850	11.600	11.850	10.461	138,000
2022-04-12	11.650	11.750	11.600	11.650	10.284	55,000
2022-04-11	11.950	12.000	11.400	11.600	10.240	244,000
2022-04-08	12.200	12.200	11.950	11.950	10.549	150,000
2022-04-07	11.900	12.250	11.900	12.000	10.593	542,000
2022-04-06	11.700	11.900	11.700	11.900	10.505	107,000
2022-04-01	11.650	11.750	11.600	11.700	10.329	55,000
2022-03-31	11.700	11.750	11.600	11.650	10.284	81,000
2022-03-30	11.650	11.750	11.650	11.700	10.329	51,000
2022-03-29	11.600	11.700	11.550	11.650	10.284	24,000
2022-03-28	11.650	11.700	11.500	11.600	10.240	84,000
2022-03-25	11.800	11.800	11.650	11.650	10.284	118,000
2022-03-24	11.800	11.800	11.700	11.800	10.417	46,000
2022-03-23	11.800	11.900	11.750	11.750	10.373	112,000
2022-03-22	11.700	11.850	11.700	11.750	10.373	153,000
2022-03-21	11.700	11.750	11.650	11.700	10.329	39,000
2022-03-18	11.600	11.700	11.550	11.700	10.329	123,000
2022-03-17	11.600	11.600	11.500	11.550	10.196	58,000
2022-03-16	11.550	11.550	11.400	11.450	10.108	95,000
2022-03-15	11.550	11.550	11.350	11.400	10.064	93,000
2022-03-14	11.500	11.600	11.500	11.600	10.240	29,000
2022-03-11	11.400	11.550	11.400	11.500	10.152	46,000
2022-03-10	11.300	11.500	11.300	11.350	10.020	44,000
2022-03-09	11.300	11.500	11.250	11.400	10.064	93,000
2022-03-08	11.300	11.350	11.150	11.250	9.931	155,000
2022-03-07	11.350	11.350	11.250	11.300	9.975	208,000
2022-03-04	11.550	11.550	11.400	11.450	10.108	89,000
2022-03-03	11.750	11.750	11.450	11.550	10.196	532,000
2022-03-02	11.750	11.800	11.600	11.700	10.329	130,000
2022-03-01	11.700	11.800	11.650	11.800	10.417	92,000
2022-02-25	11.700	11.750	11.650	11.700	10.329	70,000
2022-02-24	11.800	11.900	11.650	11.700	10.329	126,000
2022-02-23	11.900	11.950	11.800	11.900	10.505	54,000
2022-02-22	12.050	12.050	11.850	11.850	10.461	96,000
2022-02-21	12.000	12.000	11.850	12.000	10.593	39,000
2022-02-18	11.850	12.000	11.850	12.000	10.593	25,000
2022-02-17	11.900	11.950	11.850	11.950	10.549	84,000
2022-02-16	11.950	12.000	11.900	11.900	10.505	39,000

← NewerPage 19 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.