Sheng Yi Development Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	38.450	41.550	38.450	41.500	41.500	55,000
2024-01-22	36.000	37.800	36.000	37.800	37.800	3,000
2024-01-19	38.450	38.450	36.000	36.000	36.000	2,000
2024-01-18	37.900	37.900	37.900	37.900	37.900	0
2024-01-17	37.900	37.900	37.900	37.900	37.900	0
2024-01-16	37.900	37.900	37.900	37.900	37.900	0
2024-01-15	37.450	37.900	37.450	37.900	37.900	4,000
2024-01-12	37.600	37.600	37.450	37.450	37.450	5,000
2024-01-11	36.100	39.250	36.000	38.900	38.900	31,000
2024-01-10	35.400	36.050	35.400	36.050	36.050	6,000
2024-01-09	35.400	35.400	35.400	35.400	35.400	4,000
2024-01-08	35.200	35.900	35.200	35.900	35.900	13,000
2024-01-05	35.200	35.200	35.200	35.200	35.200	1,000
2024-01-04	35.000	35.000	35.000	35.000	35.000	1,000
2024-01-03	35.750	35.750	35.750	35.750	35.750	0
2024-01-02	35.750	35.750	35.750	35.750	35.750	1,000
2023-12-29	35.800	35.800	35.800	35.800	35.800	0
2023-12-28	35.800	35.800	35.800	35.800	35.800	0
2023-12-27	35.800	35.800	35.800	35.800	35.800	1,000
2023-12-26	35.300	35.850	35.300	35.850	35.850	2,000
2023-12-25	34.950	34.950	34.950	34.950	34.950	0
2023-12-22	34.950	34.950	34.950	34.950	34.950	1,000
2023-12-21	34.150	35.300	34.150	35.300	35.300	2,000
2023-12-20	33.900	33.900	33.900	33.900	33.900	0
2023-12-19	34.000	34.000	33.900	33.900	33.900	3,000
2023-12-18	33.900	33.900	33.600	33.700	33.700	4,000
2023-12-15	33.000	34.000	33.000	33.850	33.850	15,000
2023-12-14	32.750	32.750	32.750	32.750	32.750	1,000
2023-12-13	34.500	34.600	34.500	34.600	34.600	5,000
2023-12-12	34.450	34.450	34.450	34.450	34.450	1,000
2023-12-11	33.900	33.900	33.900	33.900	33.900	3,000
2023-12-08	34.000	34.000	34.000	34.000	34.000	1,000
2023-12-07	33.800	33.800	33.800	33.800	33.800	1,000
2023-12-06	33.200	33.500	33.200	33.500	33.500	2,000
2023-12-05	33.000	34.250	32.000	34.250	34.250	14,000
2023-12-04	34.150	34.150	33.850	33.850	33.850	7,000
2023-12-01	34.200	34.300	34.000	34.150	34.150	17,000
2023-11-30	31.700	31.700	31.700	31.700	31.700	0
2023-11-29	31.500	31.700	31.500	31.700	31.700	10,000
2023-11-28	31.400	31.500	31.400	31.500	31.500	12,000
2023-11-27	31.200	31.400	31.100	31.400	31.400	12,000
2023-11-24	31.200	31.200	31.200	31.200	31.200	4,000
2023-11-23	31.500	31.500	30.600	31.200	31.200	10,000
2023-11-22	31.100	31.500	31.100	31.500	31.500	21,000
2023-11-21	31.000	31.000	31.000	31.000	31.000	11,000
2023-11-20	30.800	31.000	30.800	31.000	31.000	11,000
2023-11-17	30.500	30.800	30.500	30.800	30.800	19,000
2023-11-16	30.800	30.800	30.350	30.350	30.350	12,000
2023-11-15	30.500	30.500	30.500	30.500	30.500	10,000
2023-11-14	30.500	30.500	30.500	30.500	30.500	6,000
2023-11-13	30.500	30.500	30.050	30.050	30.050	10,000
2023-11-10	30.050	30.800	30.000	30.800	30.800	26,000
2023-11-09	30.500	31.450	30.000	31.150	31.150	10,000
2023-11-08	31.000	31.200	29.500	29.500	29.500	7,000
2023-11-07	29.150	29.150	29.150	29.150	29.150	0
2023-11-06	29.000	30.500	29.000	29.150	29.150	14,000
2023-11-03	29.000	29.000	29.000	29.000	29.000	2,000
2023-11-02	29.000	29.000	29.000	29.000	29.000	1,000
2023-11-01	28.800	28.800	28.600	28.600	28.600	4,000
2023-10-31	28.500	28.500	28.500	28.500	28.500	1,000

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.