Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	12.000	12.000	11.800	11.950	10.549	86,000
2022-02-14	12.100	12.100	11.750	11.950	10.549	156,000
2022-02-11	12.050	12.250	12.000	12.100	10.682	96,000
2022-02-10	11.900	12.000	11.900	12.000	10.593	92,000
2022-02-09	11.950	12.100	11.750	11.900	10.505	160,000
2022-02-08	11.750	12.050	11.750	12.050	10.638	81,000
2022-02-07	11.650	11.800	11.650	11.800	10.417	65,000
2022-01-26	11.750	11.800	11.650	11.650	10.284	80,000
2022-01-25	11.850	11.950	11.700	11.750	10.373	127,000
2022-01-24	11.850	12.000	11.650	11.900	10.505	122,000
2022-01-21	12.000	12.100	11.900	12.000	10.593	120,000
2022-01-20	12.100	12.150	12.050	12.100	10.682	60,000
2022-01-19	12.150	12.200	12.100	12.150	10.726	22,000
2022-01-18	12.150	12.200	12.100	12.150	10.726	61,000
2022-01-17	12.250	12.300	12.100	12.200	10.770	100,000
2022-01-14	12.200	12.250	12.100	12.150	10.726	120,000
2022-01-13	12.350	12.350	12.000	12.200	10.770	140,000
2022-01-12	12.300	12.300	12.150	12.300	10.858	59,000
2022-01-11	12.100	12.400	12.050	12.150	10.726	237,000
2022-01-10	12.000	12.100	11.900	12.100	10.682	155,000
2022-01-07	12.200	12.200	12.000	12.000	10.593	146,000
2022-01-06	12.150	12.250	12.100	12.150	10.726	72,000
2022-01-05	12.200	12.350	12.150	12.150	10.726	124,000
2022-01-04	12.300	12.400	12.250	12.300	10.858	83,000
2022-01-03	12.650	12.650	12.300	12.300	10.858	165,000
2021-12-30	12.550	12.600	12.450	12.500	11.035	189,000
2021-12-29	12.650	12.650	12.450	12.550	11.079	246,000
2021-12-28	12.800	12.800	12.450	12.550	11.079	216,000
2021-12-27	12.600	12.600	12.400	12.450	10.991	107,000
2021-12-24	12.550	12.600	12.450	12.450	10.991	179,000
2021-12-23	12.300	12.500	12.300	12.450	10.991	117,000
2021-12-22	12.200	12.350	12.200	12.300	10.858	110,000
2021-12-21	12.150	12.350	12.050	12.100	10.682	215,000
2021-12-20	12.400	12.500	12.200	12.250	10.814	198,000
2021-12-17	12.500	12.500	12.200	12.400	10.946	218,000
2021-12-16	12.800	12.800	12.450	12.500	11.035	183,000
2021-12-15	12.400	12.700	12.350	12.600	11.123	168,000
2021-12-14	12.800	12.850	12.400	12.400	10.946	499,000
2021-12-13	13.050	13.050	12.600	12.800	11.300	566,000
2021-12-10	13.100	13.150	12.600	13.000	11.476	411,000
2021-12-09	13.550	13.550	13.150	13.150	11.609	876,000
2021-12-08	13.550	13.850	13.200	13.550	11.962	3,443,000
2021-12-07	12.600	13.600	12.400	13.400	11.829	1,332,000
2021-12-06	12.000	12.550	12.000	12.450	10.991	708,000
2021-12-03	11.950	12.050	11.950	12.000	10.593	92,000
2021-12-02	12.050	12.100	11.900	11.900	10.505	125,000
2021-12-01	11.750	12.000	11.750	12.000	10.593	84,000
2021-11-30	11.900	11.950	11.750	11.750	10.373	132,000
2021-11-29	11.800	11.800	11.600	11.750	10.373	117,000
2021-11-26	12.100	12.100	11.900	11.900	10.505	179,000
2021-11-25	12.000	12.150	11.900	11.900	10.505	314,000
2021-11-24	11.800	12.050	11.800	12.000	10.593	363,000
2021-11-23	11.700	11.800	11.650	11.700	10.329	118,000
2021-11-22	11.600	11.700	11.500	11.650	10.284	142,000
2021-11-19	11.550	11.650	11.500	11.500	10.152	143,000
2021-11-18	11.500	11.550	11.450	11.500	10.152	99,000
2021-11-17	11.450	11.500	11.400	11.500	10.152	126,000
2021-11-16	11.400	11.500	11.400	11.400	10.064	179,000
2021-11-15	11.450	11.500	11.350	11.400	10.064	157,000
2021-11-12	11.350	11.450	11.350	11.450	10.108	104,000

← NewerPage 20 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.