Sheng Yi Development Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25.900	26.300	25.400	26.300	26.300	5,060
2026-04-22	26.000	26.500	25.600	26.400	26.400	150,750
2026-04-21	25.700	25.700	25.700	25.700	25.700	1,000
2026-04-20	25.400	25.400	25.400	25.400	25.400	3,000
2026-04-17	23.800	25.450	23.800	25.450	25.450	49,000
2026-04-16	23.800	24.200	23.800	24.200	24.200	2,150
2026-04-15	24.000	24.000	24.000	24.000	24.000	0
2026-04-14	23.900	24.000	23.600	24.000	24.000	8,216
2026-04-13	24.600	24.900	23.550	24.150	24.150	108,000
2026-04-10	23.800	23.800	23.800	23.800	23.800	1,000
2026-04-09	23.400	23.400	23.400	23.400	23.400	0
2026-04-08	23.400	23.400	23.400	23.400	23.400	0
2026-04-07	23.800	23.800	23.400	23.400	23.400	4,001
2026-04-02	23.800	23.800	23.800	23.800	23.800	0
2026-04-01	23.800	23.800	23.800	23.800	23.800	6,000
2026-03-31	23.800	23.800	23.800	23.800	23.800	1,000
2026-03-30	22.000	23.050	22.000	23.050	23.050	3,000
2026-03-27	23.600	23.600	23.600	23.600	23.600	0
2026-03-26	22.700	23.600	22.700	23.600	23.600	2,000
2026-03-25	23.800	23.950	23.750	23.950	23.950	3,000
2026-03-24	23.850	23.850	23.850	23.850	23.850	0
2026-03-23	23.850	23.850	23.850	23.850	23.850	0
2026-03-20	23.600	23.850	23.600	23.850	23.850	4,000
2026-03-19	23.000	23.600	23.000	23.600	23.600	2,000
2026-03-18	23.050	23.800	23.050	23.800	23.800	2,000
2026-03-17	23.700	24.500	23.050	23.400	23.400	165,000
2026-03-16	23.750	23.750	23.750	23.750	23.750	0
2026-03-13	23.300	23.750	23.300	23.750	23.750	4,000
2026-03-12	24.500	24.500	24.500	24.500	24.500	1,000
2026-03-11	24.550	25.400	23.900	23.900	23.900	150,000
2026-03-10	26.950	27.700	25.500	25.500	25.500	124,179
2026-03-09	26.100	26.800	26.100	26.800	26.800	2,003
2026-03-06	27.850	27.850	27.850	27.850	27.850	0
2026-03-05	27.850	27.850	27.850	27.850	27.850	0
2026-03-04	27.950	29.300	26.200	27.850	27.850	129,000
2026-03-03	27.600	27.600	27.600	27.600	27.600	0
2026-03-02	27.600	27.600	27.600	27.600	27.600	1,000
2026-02-26	27.150	27.150	27.150	27.150	27.150	4,472
2026-02-25	28.000	28.000	26.650	27.050	27.050	26,038
2026-02-24	28.200	28.200	28.200	28.200	28.200	0
2026-02-23	28.200	28.200	28.200	28.200	28.200	0
2026-02-11	28.200	28.200	28.200	28.200	28.200	0
2026-02-10	28.200	28.200	28.200	28.200	28.200	0
2026-02-09	28.200	28.200	28.200	28.200	28.200	0
2026-02-06	28.200	28.200	28.200	28.200	28.200	0
2026-02-05	28.200	28.200	28.200	28.200	28.200	1,002
2026-02-04	27.250	28.000	27.250	28.000	28.000	3,055
2026-02-03	28.300	28.300	28.300	28.300	28.300	0
2026-02-02	28.300	28.300	28.300	28.300	28.300	0
2026-01-30	28.200	28.300	28.050	28.300	28.300	18,001
2026-01-29	28.600	29.200	27.600	27.700	27.700	128,010
2026-01-28	28.700	29.400	28.050	28.650	28.650	152,000
2026-01-27	29.350	29.350	29.250	29.250	29.250	3,000
2026-01-26	29.450	30.000	28.300	28.800	28.800	128,072
2026-01-23	28.800	28.800	28.400	28.800	28.800	3,100
2026-01-22	29.650	29.650	28.400	28.650	28.650	7,078
2026-01-21	29.500	29.500	29.000	29.300	29.300	3,000
2026-01-20	29.750	29.750	28.450	29.500	29.500	9,196
2026-01-19	29.050	29.800	28.250	28.900	28.900	19,032
2026-01-16	30.000	30.100	27.950	28.200	28.200	74,150

← NewerPage 3 of 21 · 1,215 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.