Sheng Yi Development Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 80.000 | 87.000 | 80.000 | 87.000 | 87.000 | 90,000 |
| 2024-07-26 | 71.400 | 81.000 | 71.400 | 79.100 | 79.100 | 67,000 |
| 2024-07-23 | 73.900 | 78.600 | 70.100 | 74.000 | 74.000 | 178,000 |
| 2024-07-22 | 68.100 | 71.500 | 67.900 | 71.500 | 71.500 | 38,000 |
| 2024-07-19 | 67.000 | 68.200 | 67.000 | 68.200 | 68.200 | 17,000 |
| 2024-07-18 | 66.200 | 67.000 | 66.000 | 67.000 | 67.000 | 20,000 |
| 2024-07-17 | 66.000 | 68.000 | 65.800 | 66.100 | 66.100 | 18,000 |
| 2024-07-16 | 64.500 | 65.200 | 64.100 | 65.200 | 65.200 | 11,000 |
| 2024-07-15 | 64.900 | 65.000 | 64.500 | 64.500 | 64.500 | 3,000 |
| 2024-07-12 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2024-07-11 | 61.500 | 67.100 | 61.500 | 64.000 | 64.000 | 75,000 |
| 2024-07-10 | 60.700 | 61.000 | 60.700 | 61.000 | 61.000 | 4,000 |
| 2024-07-09 | 61.000 | 61.000 | 60.600 | 60.600 | 60.600 | 7,000 |
| 2024-07-08 | 60.000 | 61.000 | 59.700 | 61.000 | 61.000 | 8,000 |
| 2024-07-05 | 60.400 | 60.500 | 59.700 | 60.100 | 60.100 | 24,000 |
| 2024-07-04 | 59.100 | 59.100 | 58.300 | 58.600 | 58.600 | 9,000 |
| 2024-07-03 | 58.500 | 58.700 | 58.500 | 58.700 | 58.700 | 7,000 |
| 2024-07-02 | 59.000 | 59.000 | 58.100 | 58.100 | 58.100 | 12,000 |
| 2024-07-01 | 58.000 | 59.100 | 57.800 | 59.000 | 59.000 | 19,000 |
| 2024-06-28 | 57.700 | 58.100 | 57.700 | 58.100 | 58.100 | 8,000 |
| 2024-06-27 | 57.500 | 57.700 | 57.300 | 57.700 | 57.700 | 6,000 |
| 2024-06-26 | 57.200 | 58.600 | 57.000 | 58.000 | 58.000 | 15,000 |
| 2024-06-25 | 57.200 | 57.500 | 56.800 | 57.500 | 57.500 | 22,000 |
| 2024-06-24 | 56.700 | 58.200 | 56.700 | 57.900 | 57.900 | 7,000 |
| 2024-06-21 | 60.200 | 60.200 | 58.200 | 58.200 | 58.200 | 5,000 |
| 2024-06-20 | 58.000 | 63.900 | 57.900 | 63.900 | 63.900 | 8,000 |
| 2024-06-19 | 58.100 | 59.400 | 57.400 | 58.100 | 58.100 | 9,000 |
| 2024-06-18 | 58.400 | 58.400 | 58.000 | 58.100 | 58.100 | 14,000 |
| 2024-06-17 | 57.700 | 58.400 | 57.700 | 58.000 | 58.000 | 11,000 |
| 2024-06-14 | 57.800 | 61.800 | 57.600 | 59.000 | 59.000 | 21,000 |
| 2024-06-13 | 58.600 | 58.600 | 57.500 | 57.900 | 57.900 | 20,000 |
| 2024-06-12 | 59.700 | 59.700 | 58.700 | 59.100 | 59.100 | 6,000 |
| 2024-06-11 | 59.500 | 59.800 | 59.500 | 59.700 | 59.700 | 6,000 |
| 2024-06-07 | 59.000 | 59.300 | 59.000 | 59.000 | 59.000 | 23,000 |
| 2024-06-06 | 59.200 | 59.200 | 58.400 | 58.400 | 58.400 | 11,000 |
| 2024-06-05 | 58.300 | 59.500 | 58.300 | 59.200 | 59.200 | 10,000 |
| 2024-06-04 | 58.400 | 58.600 | 58.400 | 58.400 | 58.400 | 9,000 |
| 2024-06-03 | 58.600 | 58.600 | 57.000 | 58.400 | 58.400 | 29,000 |
| 2024-05-31 | 57.800 | 58.600 | 57.800 | 58.600 | 58.600 | 8,000 |
| 2024-05-30 | 57.800 | 57.800 | 57.700 | 57.800 | 57.800 | 4,000 |
| 2024-05-29 | 57.100 | 58.000 | 56.800 | 58.000 | 58.000 | 8,000 |
| 2024-05-28 | 57.900 | 57.900 | 57.500 | 57.500 | 57.500 | 6,000 |
| 2024-05-27 | 58.100 | 58.100 | 57.900 | 57.900 | 57.900 | 5,000 |
| 2024-05-24 | 58.100 | 58.200 | 58.100 | 58.100 | 58.100 | 6,000 |
| 2024-05-23 | 58.200 | 58.200 | 57.000 | 57.000 | 57.000 | 10,000 |
| 2024-05-22 | 58.500 | 58.500 | 58.400 | 58.400 | 58.400 | 5,000 |
| 2024-05-21 | 58.400 | 58.600 | 58.400 | 58.600 | 58.600 | 8,000 |
| 2024-05-20 | 58.500 | 58.500 | 58.000 | 58.200 | 58.200 | 11,000 |
| 2024-05-17 | 58.100 | 58.200 | 58.000 | 58.200 | 58.200 | 5,000 |
| 2024-05-16 | 57.300 | 58.500 | 56.900 | 57.600 | 57.600 | 38,000 |
| 2024-05-15 | 57.800 | 58.100 | 56.700 | 57.300 | 57.300 | 41,000 |
| 2024-05-14 | 59.800 | 60.200 | 57.800 | 57.800 | 57.800 | 45,000 |
| 2024-05-13 | 60.600 | 62.000 | 60.500 | 61.300 | 61.300 | 29,000 |
| 2024-05-10 | 63.100 | 63.100 | 59.500 | 62.000 | 62.000 | 86,000 |
| 2024-05-09 | 65.700 | 65.800 | 62.000 | 62.400 | 62.400 | 57,000 |
| 2024-05-08 | 68.000 | 68.000 | 66.400 | 66.400 | 66.400 | 22,000 |
| 2024-05-07 | 69.100 | 69.100 | 67.100 | 68.200 | 68.200 | 37,000 |
| 2024-05-06 | 66.800 | 72.000 | 66.000 | 68.600 | 68.600 | 89,000 |
| 2024-05-03 | 66.900 | 68.000 | 65.800 | 66.500 | 66.500 | 64,000 |
| 2024-05-02 | 64.100 | 67.100 | 64.100 | 66.800 | 66.800 | 43,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.