Shieh Yih Machinery Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	40.150	40.250	39.650	39.700	37.532	1,053,000
2024-10-29	40.350	40.700	39.800	39.850	37.674	1,682,000
2024-10-28	41.850	41.950	40.400	40.500	38.289	2,259,000
2024-10-25	42.550	42.800	41.500	41.700	39.423	2,718,000
2024-10-24	43.350	43.900	41.650	41.650	39.376	4,688,000
2024-10-23	43.300	43.850	43.000	43.350	40.983	4,959,000
2024-10-22	44.500	44.500	42.800	43.150	40.794	10,487,000
2024-10-21	41.050	44.500	41.050	44.000	41.598	12,941,000
2024-10-18	42.100	42.700	41.000	41.100	38.856	8,638,000
2024-10-17	41.000	43.450	40.500	41.400	39.140	18,572,000
2024-10-16	38.550	39.550	38.200	39.500	37.343	1,436,000
2024-10-15	39.000	39.450	38.850	38.850	36.729	1,067,000
2024-10-14	38.600	39.200	38.050	38.750	36.634	1,256,000
2024-10-11	39.500	39.700	38.400	38.500	36.398	1,513,000
2024-10-09	41.200	41.500	39.000	39.050	36.918	3,718,000
2024-10-08	40.050	40.150	39.650	39.750	37.580	818,000
2024-10-07	40.100	40.800	39.500	40.000	37.816	1,264,000
2024-10-04	40.100	40.100	39.050	39.650	37.485	1,400,000
2024-10-01	40.200	40.650	39.650	40.100	37.911	1,087,000
2024-09-30	40.700	40.700	40.000	40.050	37.863	1,185,000
2024-09-27	41.050	41.500	40.600	40.700	38.478	1,255,000
2024-09-26	42.400	42.450	40.350	40.700	38.478	3,213,000
2024-09-25	40.350	42.800	40.250	41.600	39.329	6,537,000
2024-09-24	40.500	40.500	39.700	39.750	37.580	1,077,000
2024-09-23	41.400	41.550	40.200	40.250	38.052	1,380,000
2024-09-20	41.700	41.900	40.850	40.900	38.667	1,567,000
2024-09-19	40.800	41.250	40.600	41.100	38.856	1,149,000
2024-09-18	40.300	42.000	40.300	40.750	38.525	2,142,000
2024-09-16	40.500	40.950	40.300	40.450	38.241	891,000
2024-09-13	41.100	41.100	40.150	40.500	38.289	1,340,000
2024-09-12	40.300	40.900	40.100	40.300	38.100	1,810,000
2024-09-11	39.500	39.650	38.850	39.500	37.343	1,361,000
2024-09-10	41.300	41.750	38.600	39.000	36.871	3,206,000
2024-09-09	39.000	40.300	39.000	40.300	38.100	997,000
2024-09-06	40.850	41.050	40.000	40.250	38.052	2,125,000
2024-09-05	41.200	42.300	40.400	40.700	38.478	3,285,000
2024-09-04	41.000	41.400	39.000	40.550	38.336	3,569,000
2024-09-03	41.800	44.200	41.800	42.100	39.801	5,770,000
2024-09-02	42.750	43.000	41.850	41.850	39.565	2,112,000
2024-08-30	43.950	44.250	42.500	42.550	40.227	3,108,000
2024-08-29	43.800	44.650	43.450	43.550	41.172	4,105,000
2024-08-28	42.950	46.500	42.850	44.250	41.834	14,853,000
2024-08-27	41.450	42.800	41.250	42.550	40.227	3,298,000
2024-08-26	42.550	42.600	41.300	41.300	39.045	2,368,000
2024-08-23	42.500	43.100	41.000	42.150	39.849	4,611,000
2024-08-22	44.050	44.250	42.250	43.150	40.794	4,491,000
2024-08-21	44.700	44.850	43.550	43.650	41.267	3,754,000
2024-08-20	45.600	46.300	44.500	44.600	42.165	4,555,000
2024-08-19	44.950	46.300	44.600	45.300	42.827	5,563,000
2024-08-16	45.500	46.000	44.850	44.950	42.496	4,827,000
2024-08-15	45.350	45.950	44.700	44.850	42.401	4,711,000
2024-08-14	47.800	47.800	45.700	45.750	43.252	9,202,000
2024-08-13	45.100	47.000	44.350	46.900	44.339	9,936,000
2024-08-12	47.350	48.350	46.000	46.800	44.245	13,506,000
2024-08-09	45.800	48.100	45.650	46.700	44.150	26,301,000
2024-08-08	42.450	46.200	41.500	44.500	42.070	16,201,000
2024-08-07	39.700	42.450	39.400	42.450	40.132	5,398,000
2024-08-06	43.300	44.000	37.650	38.600	36.492	8,757,000
2024-08-05	45.600	45.600	41.800	41.800	39.518	6,841,000
2024-08-02	44.450	49.500	44.300	46.400	43.867	30,063,000

← NewerPage 9 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.