Sheng Yi Development Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 63.100 | 66.100 | 62.900 | 64.100 | 64.100 | 28,000 |
| 2024-04-29 | 63.500 | 63.500 | 61.600 | 63.100 | 63.100 | 59,000 |
| 2024-04-26 | 67.700 | 67.700 | 63.900 | 63.900 | 63.900 | 83,000 |
| 2024-04-25 | 69.600 | 69.600 | 66.600 | 66.600 | 66.600 | 51,000 |
| 2024-04-24 | 69.000 | 69.400 | 67.000 | 68.800 | 68.800 | 76,000 |
| 2024-04-23 | 62.900 | 68.400 | 62.000 | 68.300 | 68.300 | 101,000 |
| 2024-04-22 | 61.500 | 64.700 | 60.600 | 62.200 | 62.200 | 124,000 |
| 2024-04-19 | 59.200 | 61.300 | 57.500 | 58.900 | 58.900 | 64,000 |
| 2024-04-18 | 59.000 | 61.100 | 58.900 | 60.300 | 60.300 | 156,000 |
| 2024-04-17 | 50.600 | 55.600 | 50.600 | 55.600 | 55.600 | 62,000 |
| 2024-04-16 | 50.500 | 50.600 | 50.300 | 50.600 | 50.600 | 26,000 |
| 2024-04-15 | 50.100 | 51.000 | 50.000 | 50.800 | 50.800 | 68,000 |
| 2024-04-12 | 49.900 | 50.800 | 49.750 | 50.400 | 50.400 | 33,000 |
| 2024-04-11 | 50.800 | 51.000 | 49.700 | 50.100 | 50.100 | 54,000 |
| 2024-04-10 | 51.400 | 51.400 | 50.300 | 50.800 | 50.800 | 29,000 |
| 2024-04-09 | 52.000 | 52.000 | 51.800 | 51.800 | 51.800 | 9,000 |
| 2024-04-08 | 50.100 | 52.500 | 49.800 | 52.500 | 52.500 | 27,000 |
| 2024-04-03 | 48.600 | 49.500 | 48.600 | 49.500 | 49.500 | 5,000 |
| 2024-04-02 | 49.000 | 49.600 | 49.000 | 49.600 | 49.600 | 13,000 |
| 2024-04-01 | 47.100 | 48.100 | 46.550 | 48.100 | 48.100 | 29,000 |
| 2024-03-29 | 46.900 | 46.900 | 46.550 | 46.550 | 46.550 | 7,000 |
| 2024-03-28 | 47.050 | 47.100 | 46.800 | 46.800 | 46.800 | 9,000 |
| 2024-03-27 | 46.300 | 46.800 | 46.300 | 46.800 | 46.800 | 7,000 |
| 2024-03-26 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-03-25 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-03-22 | 44.600 | 45.000 | 44.600 | 45.000 | 45.000 | 5,000 |
| 2024-03-21 | 44.550 | 44.600 | 44.550 | 44.600 | 44.600 | 5,000 |
| 2024-03-20 | 44.550 | 44.550 | 44.500 | 44.550 | 44.550 | 12,000 |
| 2024-03-19 | 44.300 | 44.500 | 44.300 | 44.450 | 44.450 | 15,000 |
| 2024-03-18 | 43.700 | 43.700 | 43.700 | 43.700 | 43.700 | 0 |
| 2024-03-15 | 43.200 | 43.700 | 42.600 | 43.700 | 43.700 | 15,000 |
| 2024-03-14 | 43.050 | 44.250 | 42.200 | 43.350 | 43.350 | 11,000 |
| 2024-03-13 | 44.000 | 45.300 | 42.650 | 44.850 | 44.850 | 22,000 |
| 2024-03-12 | 44.000 | 46.000 | 44.000 | 45.600 | 45.600 | 34,000 |
| 2024-03-11 | 43.500 | 43.950 | 43.500 | 43.950 | 43.950 | 18,000 |
| 2024-03-08 | 43.550 | 43.550 | 43.000 | 43.500 | 43.500 | 15,000 |
| 2024-03-07 | 42.950 | 43.600 | 42.950 | 43.600 | 43.600 | 11,000 |
| 2024-03-06 | 41.500 | 42.500 | 41.500 | 42.500 | 42.500 | 22,000 |
| 2024-03-05 | 41.500 | 41.500 | 41.350 | 41.500 | 41.500 | 9,000 |
| 2024-03-04 | 41.500 | 41.500 | 41.500 | 41.500 | 41.500 | 5,000 |
| 2024-03-01 | 41.400 | 41.500 | 41.000 | 41.500 | 41.500 | 7,000 |
| 2024-02-29 | 40.400 | 41.400 | 40.350 | 41.400 | 41.400 | 10,000 |
| 2024-02-27 | 39.900 | 40.400 | 39.100 | 40.400 | 40.400 | 14,000 |
| 2024-02-26 | 40.700 | 40.700 | 39.900 | 39.900 | 39.900 | 19,000 |
| 2024-02-23 | 41.300 | 41.450 | 40.700 | 40.700 | 40.700 | 13,000 |
| 2024-02-22 | 41.300 | 41.600 | 41.100 | 41.600 | 41.600 | 20,000 |
| 2024-02-21 | 41.600 | 41.600 | 40.000 | 41.300 | 41.300 | 24,000 |
| 2024-02-20 | 40.600 | 41.600 | 40.600 | 41.600 | 41.600 | 18,000 |
| 2024-02-19 | 40.000 | 40.500 | 40.000 | 40.500 | 40.500 | 7,000 |
| 2024-02-16 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 0 |
| 2024-02-15 | 39.450 | 39.950 | 38.600 | 38.600 | 38.600 | 8,000 |
| 2024-02-05 | 38.050 | 38.050 | 38.050 | 38.050 | 38.050 | 0 |
| 2024-02-02 | 38.000 | 38.050 | 38.000 | 38.050 | 38.050 | 5,000 |
| 2024-02-01 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 0 |
| 2024-01-31 | 38.500 | 39.100 | 38.400 | 38.400 | 38.400 | 5,000 |
| 2024-01-30 | 38.600 | 39.100 | 38.050 | 39.100 | 39.100 | 3,000 |
| 2024-01-29 | 39.500 | 39.500 | 38.000 | 39.150 | 39.150 | 13,000 |
| 2024-01-26 | 40.200 | 40.200 | 40.200 | 40.200 | 40.200 | 0 |
| 2024-01-25 | 38.550 | 40.200 | 38.550 | 40.200 | 40.200 | 5,000 |
| 2024-01-24 | 41.300 | 41.300 | 38.100 | 40.800 | 40.800 | 21,000 |
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.