Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.850	30.550	28.900	30.050	29.836	1,448,003
2026-04-27	30.100	30.100	28.100	29.300	29.091	1,754,200
2026-04-24	30.600	30.650	29.750	29.800	29.588	1,513,130
2026-04-23	33.350	33.450	29.900	30.250	30.034	4,490,412
2026-04-22	33.850	35.300	33.150	33.200	32.963	7,029,739
2026-04-21	32.200	32.700	31.300	32.350	32.119	2,375,027
2026-04-20	31.700	32.700	31.700	31.900	31.673	2,896,263
2026-04-17	31.600	32.350	31.350	31.650	31.424	1,815,611
2026-04-16	31.550	31.800	31.000	31.600	31.375	1,588,143
2026-04-15	32.750	32.750	31.350	31.450	31.226	3,986,400
2026-04-14	30.200	32.000	29.700	31.750	31.524	4,257,469
2026-04-13	29.400	29.800	29.000	29.650	29.439	1,258,017
2026-04-10	30.000	30.500	29.200	29.250	29.041	1,657,588
2026-04-09	30.500	30.500	29.650	29.700	29.488	1,280,722
2026-04-08	29.850	30.400	29.700	30.350	30.134	1,387,562
2026-04-07	30.950	30.950	29.050	29.150	28.942	1,359,268
2026-04-02	31.750	31.800	30.050	30.050	29.836	1,558,043
2026-04-01	31.800	31.800	31.050	31.150	30.928	1,074,457
2026-03-31	31.100	32.550	30.700	30.700	30.481	2,488,356
2026-03-30	31.800	31.800	31.100	31.150	30.928	1,969,228
2026-03-27	33.000	33.600	31.850	32.900	32.665	3,101,256
2026-03-26	34.150	35.600	33.100	33.150	32.914	10,088,060
2026-03-25	34.400	34.450	33.200	33.900	33.658	8,280,006
2026-03-24	32.750	34.800	32.300	34.000	33.758	15,745,941
2026-03-23	30.450	32.800	30.000	31.800	31.573	3,395,060
2026-03-20	32.200	32.550	31.200	31.300	31.077	2,161,085
2026-03-19	32.600	33.200	31.750	32.000	31.772	2,660,931
2026-03-18	34.500	34.650	32.400	33.000	32.765	4,165,101
2026-03-17	33.150	34.800	33.150	33.950	33.708	4,133,502
2026-03-16	33.250	34.150	32.800	32.950	32.715	2,766,253
2026-03-13	33.000	34.500	32.450	33.500	33.261	3,098,110
2026-03-12	32.600	34.850	32.300	33.900	33.658	7,358,057
2026-03-11	32.050	32.950	32.000	32.350	32.119	4,142,128
2026-03-10	32.000	33.300	31.000	32.050	31.821	6,076,551
2026-03-09	31.600	32.000	31.350	32.000	31.772	4,850,878
2026-03-06	35.100	36.150	33.800	34.800	34.552	9,740,804
2026-03-05	38.150	40.900	35.550	35.650	35.396	53,792,977
2026-03-04	36.300	38.700	36.300	37.750	37.481	43,106,711
2026-03-03	32.300	35.200	32.000	35.200	34.949	13,209,103
2026-03-02	31.300	32.750	31.250	32.000	31.772	2,072,155
2026-02-26	32.850	33.600	32.050	32.950	32.715	2,671,404
2026-02-25	34.250	34.350	33.000	33.000	32.765	3,941,523
2026-02-24	32.900	35.000	32.500	34.750	34.502	12,300,958
2026-02-23	31.650	33.700	30.500	32.850	32.616	4,233,292
2026-02-11	31.400	31.500	30.700	31.050	30.829	1,710,046
2026-02-10	32.200	32.700	30.800	31.250	31.027	3,541,888
2026-02-09	33.650	34.000	32.200	32.300	32.070	3,525,978
2026-02-06	33.550	33.850	32.300	32.850	32.616	2,966,350
2026-02-05	35.450	35.500	33.850	33.850	33.609	5,839,656
2026-02-04	35.700	36.900	35.200	36.250	35.991	5,368,815
2026-02-03	38.000	38.150	35.800	35.900	35.644	9,742,085
2026-02-02	36.100	38.550	35.450	36.850	36.587	12,429,159
2026-01-30	38.700	38.950	36.500	36.800	36.538	13,081,762
2026-01-29	40.900	41.850	37.850	38.700	38.424	26,717,938
2026-01-28	41.000	41.800	40.000	41.250	40.956	41,727,747
2026-01-27	36.700	39.800	36.600	38.000	37.729	18,250,480
2026-01-26	35.700	38.200	34.250	36.700	36.438	23,389,012
2026-01-23	35.350	36.150	32.500	35.000	34.750	30,882,451
2026-01-22	31.700	35.350	31.500	35.350	35.098	48,298,371
2026-01-21	29.400	32.150	29.400	32.150	31.921	10,578,423

← NewerPage 3 of 5 · 244 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.