Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.700	30.000	29.050	29.250	29.041	5,244,243
2026-01-19	31.100	31.500	29.050	30.000	29.786	28,333,805
2026-01-16	27.800	30.350	27.750	30.350	30.134	15,571,523
2026-01-15	26.750	27.600	26.000	27.600	27.403	14,785,094
2026-01-14	23.000	25.100	22.850	25.100	24.921	6,092,929
2026-01-13	23.100	23.200	22.450	22.850	22.687	1,095,000
2026-01-12	22.300	22.700	22.200	22.650	22.488	1,409,005
2026-01-09	22.650	22.700	21.700	22.200	22.042	477,001
2026-01-08	22.900	23.000	22.250	22.350	22.191	1,139,061
2026-01-07	21.600	22.600	21.600	22.000	21.843	1,165,007
2026-01-06	21.600	22.000	21.500	21.550	21.396	525,275
2026-01-05	22.750	22.750	21.100	21.250	21.098	1,273,333
2026-01-02	21.900	22.650	21.900	22.300	22.141	824,080
2025-12-31	21.700	22.300	21.650	21.900	21.744	615,075
2025-12-30	22.050	22.050	21.400	21.700	21.545	494,404
2025-12-29	21.900	22.300	21.750	22.050	21.893	438,186
2025-12-26	22.200	22.200	21.600	21.700	21.545	734,728
2025-12-24	22.150	22.500	21.900	21.950	21.793	523,100
2025-12-23	21.950	22.250	21.800	21.850	21.694	707,100
2025-12-22	21.400	21.950	21.400	21.750	21.595	337,889
2025-12-19	21.450	21.600	21.300	21.400	21.247	366,500
2025-12-18	22.400	22.400	21.150	21.300	21.148	712,260
2025-12-17	22.300	22.300	21.700	21.750	21.595	475,303
2025-12-16	22.600	22.600	21.700	22.000	21.843	501,079
2025-12-15	22.200	22.450	21.700	22.400	22.240	371,021
2025-12-12	22.200	22.750	22.150	22.200	22.042	457,246
2025-12-11	22.500	22.700	22.000	22.100	21.942	774,549
2025-12-10	23.200	23.200	22.400	22.500	22.340	1,392,506
2025-12-09	22.850	23.250	22.550	23.150	22.985	1,360,501
2025-12-08	23.150	23.300	22.650	22.850	22.687	2,209,401
2025-12-05	22.750	24.600	22.550	23.650	23.481	12,834,270
2025-12-04	21.250	22.900	21.200	22.400	22.240	3,036,860
2025-12-03	21.000	21.200	20.900	21.050	20.900	256,854
2025-12-02	21.200	21.300	20.900	20.950	20.801	407,760
2025-12-01	21.700	21.700	21.000	21.150	20.999	515,340
2025-11-28	21.700	22.000	21.500	21.700	21.545	620,980
2025-11-27	22.550	22.800	21.400	21.650	21.496	3,723,071
2025-11-26	20.800	21.850	20.800	21.850	21.694	2,561,000
2025-11-25	19.800	20.000	19.700	19.900	19.758	266,854
2025-11-24	19.600	19.850	19.600	19.600	19.460	224,437
2025-11-21	20.000	20.350	19.250	19.350	19.212	736,006
2025-11-20	19.950	20.150	19.800	19.900	19.758	384,000
2025-11-19	19.750	19.900	19.400	19.450	19.311	468,000
2025-11-18	20.250	20.500	19.850	19.850	19.708	542,002
2025-11-17	20.700	20.700	20.150	20.300	20.155	347,006
2025-11-14	20.200	21.200	20.200	20.550	20.403	791,400
2025-11-13	20.650	20.850	20.250	20.400	20.255	393,079
2025-11-12	20.450	20.800	20.450	20.600	20.453	286,361
2025-11-11	20.300	20.800	20.200	20.450	20.304	423,000
2025-11-10	20.500	20.500	20.150	20.300	20.155	357,051
2025-11-07	20.550	20.600	20.150	20.500	20.354	453,055
2025-11-06	20.700	20.800	20.400	20.550	20.403	388,025
2025-11-05	20.900	20.900	20.450	20.450	20.304	731,001
2025-11-04	21.400	21.400	20.850	20.950	20.801	649,009
2025-11-03	21.450	21.600	21.150	21.350	21.198	464,020
2025-10-31	21.600	21.800	21.400	21.400	21.247	518,004
2025-10-30	21.800	22.000	21.650	21.700	21.545	342,012
2025-10-29	21.700	21.900	21.700	21.800	21.645	312,577
2025-10-28	22.100	22.150	21.700	21.700	21.545	485,031
2025-10-27	22.550	22.550	22.000	22.050	21.893	426,053

← NewerPage 4 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.