Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.800	28.800	26.400	27.000	25.526	1,463,433
2025-05-02	28.800	29.050	28.250	28.550	26.991	1,166,500
2025-04-30	28.200	30.000	27.850	28.100	26.566	4,565,253
2025-04-29	26.700	27.900	26.550	27.800	26.282	1,164,021
2025-04-28	26.800	26.850	26.550	26.700	25.242	420,200
2025-04-25	26.400	26.700	26.150	26.350	24.911	580,121
2025-04-24	26.200	26.450	25.800	26.100	24.675	616,081
2025-04-23	25.450	26.050	25.450	25.950	24.533	830,536
2025-04-22	25.000	25.400	24.750	24.900	23.541	780,061
2025-04-21	26.750	26.750	25.600	25.650	24.250	549,022
2025-04-18	26.000	26.700	26.000	26.600	25.148	557,012
2025-04-17	26.400	26.400	25.500	26.200	24.770	800,052
2025-04-16	27.550	27.550	26.500	26.600	25.148	1,078,080
2025-04-15	26.950	27.600	26.950	27.500	25.999	1,121,862
2025-04-14	25.800	27.300	25.800	26.800	25.337	1,722,298
2025-04-11	24.750	25.550	24.750	25.450	24.060	3,243,618
2025-04-10	27.600	28.300	27.350	27.500	25.999	4,274,107
2025-04-09	25.750	25.750	25.750	25.750	24.344	611,653
2025-04-08	28.600	28.600	28.600	28.600	27.038	655,006
2025-04-07	31.750	31.750	31.750	31.750	30.016	133,022
2025-04-02	34.950	35.250	34.450	35.250	33.325	683,752
2025-04-01	33.550	35.000	33.550	34.700	32.805	681,022
2025-03-31	34.500	35.150	32.250	33.200	31.387	2,302,206
2025-03-28	36.850	36.850	35.300	35.800	33.845	1,529,581
2025-03-27	37.350	37.350	36.800	37.300	35.263	713,489
2025-03-26	37.600	37.850	37.000	37.350	35.311	884,032
2025-03-25	38.400	38.400	37.400	37.400	35.358	860,080
2025-03-24	38.350	38.750	37.700	37.750	35.689	791,283
2025-03-21	39.000	39.000	38.250	38.250	36.162	736,650
2025-03-20	38.500	39.000	38.500	38.800	36.682	1,046,084
2025-03-19	38.600	38.700	38.100	38.500	36.398	801,061
2025-03-18	38.150	38.650	38.100	38.500	36.398	821,356
2025-03-17	38.300	38.750	38.000	38.000	35.925	1,291,522
2025-03-14	37.250	37.800	36.550	37.700	35.642	1,410,067
2025-03-13	38.650	38.850	37.000	37.000	34.980	1,710,501
2025-03-12	38.400	38.700	38.050	38.300	36.209	1,141,040
2025-03-11	37.100	38.900	36.500	38.400	36.303	2,567,528
2025-03-10	39.000	39.250	38.200	38.200	36.114	1,789,556
2025-03-07	38.800	39.500	38.100	38.550	36.445	1,945,810
2025-03-06	40.750	40.900	38.800	38.850	36.729	3,080,557
2025-03-05	41.250	41.450	40.300	40.350	38.147	3,373,224
2025-03-04	38.600	41.200	38.150	41.050	38.809	5,687,187
2025-03-03	40.600	40.800	39.050	39.150	37.012	2,762,200
2025-02-27	40.550	41.800	40.300	40.400	38.194	5,328,071
2025-02-26	40.500	40.900	40.100	40.500	38.289	3,315,185
2025-02-25	41.600	41.850	40.000	40.500	38.289	9,661,421
2025-02-24	40.100	41.900	39.600	41.200	38.951	9,251,361
2025-02-21	38.950	40.850	38.600	40.050	37.863	8,967,754
2025-02-20	38.600	38.850	38.300	38.550	36.445	1,270,010
2025-02-19	38.200	38.950	38.000	38.450	36.351	2,017,267
2025-02-18	38.700	38.750	37.750	38.000	35.925	1,920,038
2025-02-17	37.800	38.450	37.700	38.250	36.162	1,731,304
2025-02-14	37.800	39.200	37.550	37.550	35.500	3,420,200
2025-02-13	38.500	38.650	37.550	38.000	35.925	3,351,143
2025-02-12	38.000	39.500	37.550	37.800	35.736	8,388,365
2025-02-11	36.400	37.800	35.950	37.800	35.736	6,236,480
2025-02-10	36.300	36.800	35.350	35.800	33.845	7,251,005
2025-02-07	33.750	34.400	33.500	34.100	32.238	986,199
2025-02-06	33.200	33.800	33.150	33.700	31.860	779,112
2025-02-05	31.850	33.800	31.850	33.500	31.671	1,465,180

← NewerPage 7 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.