Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.000	27.000	26.250	26.450	26.261	319,000
2026-07-22	26.550	27.100	26.550	26.800	26.609	373,050
2026-07-21	26.250	26.550	26.150	26.350	26.162	408,030
2026-07-20	26.000	26.350	25.100	25.850	25.666	965,000
2026-07-17	27.500	27.550	26.000	26.000	25.815	1,360,003
2026-07-16	28.550	28.550	27.800	27.800	27.602	566,013
2026-07-15	29.000	29.000	28.200	28.550	28.346	335,004
2026-07-14	29.100	29.150	27.550	28.150	27.949	701,003
2026-07-13	29.250	29.650	28.800	29.100	28.892	918,013
2026-07-10	29.150	29.150	29.150	29.150	28.942	0
2026-07-09	29.550	29.800	29.150	29.150	28.942	612,350
2026-07-08	30.850	30.850	29.150	29.650	29.439	879,010
2026-07-07	31.000	31.000	29.400	30.000	29.786	1,354,058
2026-07-06	31.050	31.850	30.400	30.850	30.630	2,649,320
2026-07-03	31.400	32.400	30.650	30.850	30.630	6,742,028
2026-07-02	28.700	31.200	28.250	31.200	30.978	5,434,002
2026-07-01	28.550	28.650	27.950	28.400	28.197	747,020
2026-06-30	28.250	28.500	27.950	28.250	28.049	653,180
2026-06-29	27.350	28.150	27.350	27.650	27.453	549,002
2026-06-26	28.550	28.600	27.150	27.300	27.105	1,647,304
2026-06-25	29.150	29.300	28.500	28.550	28.346	1,156,500
2026-06-24	29.250	29.450	28.800	29.050	28.843	1,102,002
2026-06-23	30.750	30.750	29.250	29.350	29.141	1,235,103
2026-06-22	30.700	30.950	30.200	30.300	30.084	1,660,663
2026-06-18	30.100	30.400	29.850	30.200	29.985	1,098,510
2026-06-17	30.300	30.400	29.850	29.900	29.687	835,490
2026-06-16	31.100	31.100	30.050	30.200	29.985	793,627
2026-06-15	31.200	31.350	30.650	30.750	30.531	973,300
2026-06-12	31.750	31.900	30.650	30.750	30.531	1,493,038
2026-06-11	29.850	30.200	28.850	30.150	29.935	1,144,494
2026-06-10	31.000	31.800	29.750	29.850	29.637	1,871,281
2026-06-09	30.800	31.150	30.000	31.050	30.829	1,606,004
2026-06-08	28.100	29.300	28.000	29.150	28.942	2,061,009
2026-06-05	32.500	33.250	30.650	31.000	30.779	4,506,256
2026-06-04	31.750	31.850	31.200	31.800	31.573	1,398,389
2026-06-03	31.550	32.450	31.000	31.900	31.673	2,544,024
2026-06-02	33.050	33.050	30.500	31.400	31.176	3,731,854
2026-06-01	32.600	33.150	32.250	32.700	32.467	2,836,755
2026-05-29	32.500	32.850	31.800	32.150	31.921	2,694,117
2026-05-28	32.200	33.100	31.700	32.000	31.772	2,900,302
2026-05-27	34.900	35.050	31.950	32.000	31.772	5,430,002
2026-05-26	34.500	35.250	33.150	34.250	34.006	8,158,163
2026-05-25	34.000	35.000	32.850	33.750	33.509	6,654,205
2026-05-22	33.150	33.700	32.400	33.400	33.162	5,029,201
2026-05-21	32.350	33.150	32.000	32.700	32.467	3,692,140
2026-05-20	31.700	32.250	30.850	31.700	31.474	1,710,146
2026-05-19	32.500	32.900	31.050	31.700	31.474	2,275,069
2026-05-18	32.400	33.350	31.400	32.050	31.821	4,987,984
2026-05-15	31.200	32.650	30.600	32.200	31.970	5,920,266
2026-05-14	31.350	32.250	30.650	30.650	30.431	1,655,014
2026-05-13	30.700	31.500	30.150	31.250	31.027	1,733,554
2026-05-12	31.550	32.000	30.700	31.100	30.878	1,344,012
2026-05-11	30.500	32.450	30.300	31.750	31.524	1,787,185
2026-05-08	31.250	32.900	30.350	30.500	30.283	2,147,021
2026-05-07	31.750	32.250	31.400	31.500	31.275	1,574,320
2026-05-06	32.750	32.800	31.150	31.700	31.474	2,806,399
2026-05-05	31.100	34.200	30.900	32.750	32.516	8,903,113
2026-05-04	31.800	32.300	31.050	31.100	30.878	1,866,335
2026-04-30	30.200	32.300	29.600	31.100	30.878	4,408,270
2026-04-29	30.200	30.600	29.850	29.850	29.637	1,189,314

← NewerPage 2 of 21 · 1,220 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.