Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.650	22.800	22.150	22.200	22.042	335,345
2025-10-22	22.350	23.000	22.250	22.650	22.488	647,012
2025-10-21	21.850	22.450	21.850	22.300	22.141	433,496
2025-10-20	22.200	22.200	21.700	21.800	21.645	432,052
2025-10-17	22.300	22.350	21.900	22.050	21.893	471,301
2025-10-16	22.000	22.350	22.000	22.250	22.091	420,060
2025-10-15	22.200	22.200	21.900	22.000	21.843	332,002
2025-10-14	22.300	22.750	21.850	21.850	21.694	657,001
2025-10-13	21.150	22.300	21.150	22.200	22.042	701,506
2025-10-09	23.000	23.100	22.800	22.950	22.786	518,007
2025-10-08	23.250	23.250	22.900	23.100	22.935	360,001
2025-10-07	22.550	23.600	22.550	23.200	23.035	1,630,539
2025-10-03	22.300	22.750	22.200	22.300	22.141	470,002
2025-10-02	22.500	22.500	22.250	22.300	22.141	480,145
2025-10-01	22.400	22.500	22.250	22.400	22.240	258,500
2025-09-30	22.200	22.450	22.200	22.400	22.240	360,001
2025-09-29	22.300	22.300	22.300	22.300	22.141	0
2025-09-26	23.350	23.350	22.050	22.300	22.141	1,215,015
2025-09-25	22.700	23.150	22.550	22.800	22.637	370,000
2025-09-24	23.000	23.300	22.700	22.800	22.637	399,150
2025-09-23	23.600	23.600	22.900	23.000	22.836	646,027
2025-09-22	23.200	23.550	23.150	23.350	23.184	796,142
2025-09-19	22.950	23.150	22.800	23.000	22.836	771,001
2025-09-18	22.800	22.900	22.550	22.750	22.588	493,080
2025-09-17	22.450	22.800	22.450	22.500	22.340	440,000
2025-09-16	22.350	22.500	22.200	22.450	22.290	427,000
2025-09-15	22.550	22.550	22.200	22.300	22.141	311,003
2025-09-12	22.450	22.850	22.400	22.500	22.340	552,004
2025-09-11	22.850	22.850	22.250	22.300	22.141	1,387,001
2025-09-10	22.950	23.050	22.700	22.850	22.687	688,000
2025-09-09	23.000	23.350	22.900	22.950	22.786	729,144
2025-09-08	22.950	23.200	22.700	22.950	22.786	771,201
2025-09-05	23.150	23.150	22.150	22.450	22.290	2,218,573
2025-09-04	23.400	23.500	23.000	23.000	22.836	657,000
2025-09-03	23.100	23.300	23.000	23.000	22.836	470,050
2025-09-02	23.450	23.550	23.000	23.100	22.935	790,260
2025-09-01	24.300	24.300	23.350	23.400	23.233	843,000
2025-08-29	25.000	25.000	24.200	24.200	24.027	835,301
2025-08-28	23.750	25.500	23.700	24.600	24.425	2,419,150
2025-08-27	23.700	24.000	23.650	23.750	23.581	545,000
2025-08-26	23.750	23.950	23.500	23.650	23.481	420,001
2025-08-25	23.700	24.150	23.600	23.750	23.581	709,002
2025-08-22	23.750	23.900	23.200	23.250	23.084	612,054
2025-08-21	23.350	24.500	23.350	23.700	23.531	903,501
2025-08-20	24.100	24.200	23.200	23.350	23.184	1,175,928
2025-08-19	25.300	25.450	24.100	24.100	23.928	1,355,082
2025-08-18	25.150	25.400	24.850	25.100	24.921	642,090
2025-08-15	25.500	25.800	25.150	25.150	24.971	1,314,020
2025-08-14	24.800	25.450	24.700	24.950	24.772	941,400
2025-08-13	24.450	25.300	24.300	24.800	24.623	1,008,034
2025-08-12	24.100	25.350	23.850	24.450	24.276	1,095,002
2025-08-11	25.200	25.350	24.450	24.450	24.276	859,030
2025-08-08	25.250	25.350	24.900	25.100	24.921	474,152
2025-08-07	25.150	25.300	24.750	25.000	24.822	347,067
2025-08-06	25.200	25.350	24.900	25.000	24.822	404,000
2025-08-05	24.750	25.450	24.700	25.150	24.971	1,012,170
2025-08-04	24.000	24.750	23.650	24.600	24.425	551,040
2025-08-01	23.800	23.800	23.800	23.800	23.630	0
2025-07-31	24.150	24.200	23.600	23.800	23.630	639,064
2025-07-30	24.300	24.350	23.900	24.150	23.978	448,050

← NewerPage 5 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.