Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	24.050	24.350	24.000	24.150	23.978	471,100
2025-07-28	24.150	24.200	23.800	24.000	23.829	361,081
2025-07-25	23.850	24.150	23.750	24.100	23.928	401,001
2025-07-24	24.200	24.350	23.700	24.050	23.879	544,130
2025-07-23	23.300	24.300	23.300	23.800	23.630	604,016
2025-07-22	24.550	24.550	23.250	23.300	23.134	834,180
2025-07-21	24.250	24.750	24.200	24.450	24.276	437,285
2025-07-18	24.650	25.000	24.100	24.200	24.027	749,090
2025-07-17	24.000	24.250	23.800	24.100	23.928	524,146
2025-07-16	23.500	23.900	23.400	23.650	23.481	423,015
2025-07-15	23.850	24.000	23.400	23.500	23.332	592,509
2025-07-14	24.150	24.150	23.750	23.800	23.630	355,000
2025-07-11	23.550	24.250	23.500	24.150	23.978	662,102
2025-07-10	24.000	24.350	23.200	23.450	23.283	1,379,030
2025-07-09	24.050	24.600	23.700	24.150	23.978	881,001
2025-07-08	25.600	25.650	25.100	25.100	23.730	1,430,849
2025-07-07	26.200	26.200	25.400	25.650	24.250	753,082
2025-07-04	27.000	27.150	26.150	26.150	24.722	1,133,211
2025-07-03	26.800	26.950	26.550	26.750	25.289	729,111
2025-07-02	26.400	26.800	26.400	26.600	25.148	331,054
2025-07-01	26.250	26.800	26.250	26.400	24.959	713,090
2025-06-30	26.900	26.900	26.150	26.250	24.817	644,275
2025-06-27	27.050	27.350	26.550	26.900	25.431	730,716
2025-06-26	26.500	27.200	26.500	27.000	25.526	638,101
2025-06-25	26.900	26.950	26.500	26.500	25.053	532,219
2025-06-24	26.400	26.900	26.200	26.750	25.289	677,247
2025-06-23	25.800	25.950	25.200	25.750	24.344	558,023
2025-06-20	26.500	26.800	25.950	26.200	24.770	676,000
2025-06-19	27.200	27.300	26.450	26.500	25.053	858,060
2025-06-18	27.200	27.300	26.950	27.100	25.620	819,630
2025-06-17	26.950	27.900	26.950	27.100	25.620	1,295,241
2025-06-16	27.000	27.000	26.550	26.850	25.384	1,079,020
2025-06-13	27.500	28.150	27.150	27.300	25.809	1,611,032
2025-06-12	27.400	28.250	27.150	27.600	26.093	1,884,002
2025-06-11	28.000	28.200	27.150	27.250	25.762	2,695,169
2025-06-10	28.300	28.850	27.650	27.900	26.377	15,539,050
2025-06-09	26.950	27.650	26.450	27.650	26.140	5,390,415
2025-06-06	25.750	25.750	25.150	25.150	23.777	494,662
2025-06-05	25.500	25.950	25.300	25.450	24.060	380,110
2025-06-04	25.500	25.850	25.350	25.650	24.250	478,049
2025-06-03	25.400	25.600	25.100	25.150	23.777	403,002
2025-06-02	25.900	25.900	25.250	25.400	24.013	311,002
2025-05-29	26.250	26.400	25.900	26.050	24.628	343,081
2025-05-28	26.800	26.900	26.150	26.150	24.722	411,000
2025-05-27	26.850	26.900	26.250	26.750	25.289	424,000
2025-05-26	27.050	27.350	26.850	26.900	25.431	396,013
2025-05-23	27.300	27.550	27.050	27.150	25.668	173,000
2025-05-22	27.350	27.400	27.050	27.300	25.809	506,050
2025-05-21	27.600	28.000	27.500	27.700	26.188	406,000
2025-05-20	28.200	28.450	27.600	27.650	26.140	573,200
2025-05-19	28.800	29.000	28.050	28.100	26.566	705,003
2025-05-16	28.650	28.900	28.350	28.750	27.180	712,300
2025-05-15	28.500	29.150	28.400	28.600	27.038	1,286,010
2025-05-14	28.500	28.500	28.050	28.400	26.849	628,001
2025-05-13	29.100	29.100	27.900	28.100	26.566	1,091,110
2025-05-12	27.650	28.800	27.650	28.250	26.708	1,522,014
2025-05-09	27.400	28.000	26.900	27.700	26.188	676,029
2025-05-08	27.200	27.400	27.050	27.200	25.715	525,001
2025-05-07	27.250	27.350	26.650	26.800	25.337	342,029
2025-05-06	27.100	27.350	26.700	27.150	25.668	566,244

← NewerPage 6 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.