Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.850	33.800	31.850	33.500	31.671	1,465,180
2025-02-04	32.250	32.800	31.900	32.700	30.915	806,001
2025-02-03	32.400	32.400	31.100	32.250	30.489	820,001
2025-01-22	32.900	32.900	32.200	32.650	30.867	762,000
2025-01-21	32.500	32.700	32.300	32.500	30.726	590,000
2025-01-20	32.450	32.600	32.150	32.550	30.773	555,000
2025-01-17	32.500	32.650	32.000	32.600	30.820	637,000
2025-01-16	33.250	33.500	32.500	32.500	30.726	1,062,000
2025-01-15	33.350	33.350	32.600	32.950	31.151	742,000
2025-01-14	33.050	33.400	32.300	33.200	31.387	1,727,000
2025-01-13	33.350	33.350	31.200	32.100	30.347	2,546,000
2025-01-10	33.200	33.950	33.200	33.650	31.813	921,000
2025-01-09	35.850	36.050	32.850	33.200	31.387	3,362,000
2025-01-08	35.350	35.800	35.050	35.750	33.798	1,576,000
2025-01-07	35.900	36.200	35.300	35.350	33.420	1,646,000
2025-01-06	36.200	36.800	35.700	35.800	33.845	1,379,000
2025-01-03	36.500	37.000	36.100	36.100	34.129	617,000
2025-01-02	37.000	37.500	36.350	36.350	34.365	1,542,000
2024-12-31	37.050	37.500	36.700	37.250	35.216	635,000
2024-12-30	37.700	37.900	36.850	36.950	34.933	945,000
2024-12-27	38.200	38.500	37.700	37.700	35.642	954,000
2024-12-26	40.000	40.000	38.100	38.200	36.114	2,342,000
2024-12-25	39.000	40.150	38.850	39.700	37.532	2,612,000
2024-12-24	39.250	40.200	38.500	38.700	36.587	2,159,000
2024-12-23	39.300	39.700	39.050	39.100	36.965	1,629,000
2024-12-20	39.650	40.700	39.000	39.000	36.871	3,678,000
2024-12-19	39.200	41.100	39.000	40.000	37.816	8,040,000
2024-12-18	40.400	40.850	39.150	39.600	37.438	7,715,000
2024-12-17	37.650	40.400	37.550	40.000	37.816	8,161,000
2024-12-16	38.000	38.450	37.400	37.650	35.594	1,149,000
2024-12-13	37.850	38.000	37.150	37.450	35.405	767,000
2024-12-12	38.150	38.600	37.700	38.100	36.020	1,645,000
2024-12-11	36.850	38.500	36.450	37.900	35.831	3,321,000
2024-12-10	37.000	38.100	36.550	36.800	34.791	3,466,000
2024-12-09	36.200	36.200	35.750	35.750	33.798	436,000
2024-12-06	35.950	36.450	35.800	36.150	34.176	633,000
2024-12-05	36.650	36.900	36.050	36.100	34.129	671,000
2024-12-04	36.500	36.800	36.250	36.650	34.649	573,000
2024-12-03	36.450	36.500	36.000	36.450	34.460	662,000
2024-12-02	36.200	36.700	35.650	35.800	33.845	792,000
2024-11-29	35.800	36.400	35.050	36.150	34.176	971,000
2024-11-28	36.500	36.550	35.100	35.300	33.373	1,786,000
2024-11-27	38.000	38.200	36.600	36.600	34.602	1,334,000
2024-11-26	38.050	38.850	37.800	37.850	35.783	1,150,000
2024-11-25	37.700	38.350	37.700	38.150	36.067	1,392,000
2024-11-22	37.100	37.600	37.050	37.150	35.122	613,000
2024-11-21	37.050	37.250	36.700	36.800	34.791	539,000
2024-11-20	37.350	37.950	37.000	37.050	35.027	780,221
2024-11-19	36.950	37.750	36.650	37.700	35.642	831,000
2024-11-18	37.700	37.700	36.500	36.650	34.649	1,218,000
2024-11-15	38.000	38.450	37.550	37.700	35.642	979,000
2024-11-14	38.750	38.750	37.900	38.000	35.925	1,144,000
2024-11-13	38.900	39.000	38.500	38.500	36.398	1,074,000
2024-11-12	38.600	39.150	38.300	38.900	36.776	1,616,000
2024-11-11	39.000	39.450	38.550	38.900	36.776	1,574,000
2024-11-08	41.800	41.800	39.100	39.500	37.343	5,728,000
2024-11-07	41.800	42.350	41.500	41.650	39.376	3,487,000
2024-11-06	40.600	42.450	40.150	41.100	38.856	5,023,000
2024-11-05	38.500	40.950	38.500	39.900	37.721	2,891,000
2024-11-04	39.800	39.800	38.750	38.750	36.634	1,992,000

← NewerPage 8 of 21 · 1,217 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.