Sheng Yi Development Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 0 |
| 2025-10-17 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 0 |
| 2025-10-16 | 29.400 | 29.950 | 29.000 | 29.900 | 29.900 | 8,060 |
| 2025-10-15 | 28.600 | 30.100 | 28.050 | 29.900 | 29.900 | 12,000 |
| 2025-10-14 | 29.500 | 29.500 | 27.850 | 27.950 | 27.950 | 13,001 |
| 2025-10-13 | 30.000 | 30.000 | 29.900 | 29.900 | 29.900 | 3,000 |
| 2025-10-09 | 30.450 | 30.450 | 30.450 | 30.450 | 30.450 | 0 |
| 2025-10-08 | 30.450 | 30.450 | 30.450 | 30.450 | 30.450 | 1,000 |
| 2025-10-07 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2025-10-03 | 30.300 | 30.500 | 30.300 | 30.500 | 30.500 | 6,000 |
| 2025-10-02 | 30.500 | 30.500 | 30.300 | 30.300 | 30.300 | 4,023 |
| 2025-10-01 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1,146 |
| 2025-09-30 | 30.800 | 31.000 | 30.800 | 31.000 | 31.000 | 2,000 |
| 2025-09-29 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 0 |
| 2025-09-26 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 1,000 |
| 2025-09-25 | 30.300 | 30.350 | 30.300 | 30.350 | 30.350 | 6,000 |
| 2025-09-24 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 0 |
| 2025-09-23 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 1,000 |
| 2025-09-22 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 2,000 |
| 2025-09-19 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 10,000 |
| 2025-09-18 | 30.800 | 30.850 | 30.200 | 30.600 | 30.600 | 7,000 |
| 2025-09-17 | 31.400 | 31.400 | 30.550 | 30.800 | 30.800 | 13,000 |
| 2025-09-16 | 30.500 | 31.350 | 30.500 | 31.350 | 31.350 | 14,000 |
| 2025-09-15 | 30.500 | 30.550 | 30.500 | 30.500 | 30.500 | 6,000 |
| 2025-09-12 | 31.900 | 31.900 | 30.500 | 30.500 | 30.500 | 5,306 |
| 2025-09-11 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 1,503 |
| 2025-09-10 | 31.200 | 31.200 | 30.200 | 30.600 | 30.600 | 4,233 |
| 2025-09-09 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 0 |
| 2025-09-08 | 31.750 | 31.750 | 30.550 | 30.550 | 30.550 | 6,000 |
| 2025-09-05 | 32.000 | 33.400 | 32.000 | 32.000 | 32.000 | 14,000 |
| 2025-09-04 | 30.800 | 32.800 | 30.800 | 32.000 | 32.000 | 41,000 |
| 2025-09-03 | 29.500 | 29.850 | 29.500 | 29.850 | 29.850 | 2,010 |
| 2025-09-02 | 29.550 | 29.550 | 29.350 | 29.500 | 29.500 | 7,000 |
| 2025-09-01 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,052 |
| 2025-08-29 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2025-08-28 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2025-08-27 | 30.550 | 30.550 | 30.500 | 30.500 | 30.500 | 6,084 |
| 2025-08-26 | 31.000 | 31.000 | 30.700 | 30.700 | 30.700 | 3,000 |
| 2025-08-25 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 2,000 |
| 2025-08-22 | 31.750 | 31.900 | 30.800 | 30.850 | 30.850 | 20,000 |
| 2025-08-21 | 29.750 | 31.000 | 29.750 | 30.700 | 30.700 | 20,000 |
| 2025-08-20 | 29.750 | 30.100 | 29.050 | 29.750 | 29.750 | 26,000 |
| 2025-08-19 | 29.750 | 30.000 | 29.200 | 29.750 | 29.750 | 20,000 |
| 2025-08-18 | 28.850 | 29.300 | 28.550 | 29.200 | 29.200 | 19,398 |
| 2025-08-15 | 27.950 | 28.550 | 27.900 | 28.550 | 28.550 | 5,000 |
| 2025-08-14 | 27.650 | 29.800 | 27.650 | 28.350 | 28.350 | 38,582 |
| 2025-08-13 | 29.100 | 29.750 | 28.650 | 29.250 | 29.250 | 28,000 |
| 2025-08-12 | 30.200 | 30.200 | 29.050 | 29.800 | 29.800 | 5,217 |
| 2025-08-11 | 30.200 | 31.200 | 29.600 | 30.200 | 30.200 | 19,000 |
| 2025-08-08 | 29.200 | 31.350 | 29.150 | 29.200 | 29.200 | 58,399 |
| 2025-08-07 | 28.950 | 28.950 | 28.050 | 28.500 | 28.500 | 12,000 |
| 2025-08-06 | 28.200 | 28.800 | 27.850 | 28.750 | 28.750 | 23,150 |
| 2025-08-05 | 27.400 | 28.650 | 27.100 | 28.550 | 28.550 | 73,000 |
| 2025-08-04 | 26.850 | 27.100 | 26.850 | 27.100 | 27.100 | 3,001 |
| 2025-08-01 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 12,000 |
| 2025-07-31 | 26.700 | 27.150 | 26.700 | 26.850 | 26.850 | 17,000 |
| 2025-07-30 | 26.750 | 26.750 | 26.700 | 26.700 | 26.700 | 10,000 |
| 2025-07-29 | 27.150 | 27.200 | 26.750 | 26.750 | 26.750 | 44,001 |
| 2025-07-28 | 27.650 | 27.650 | 27.000 | 27.000 | 27.000 | 56,000 |
| 2025-07-25 | 28.800 | 28.900 | 27.250 | 27.550 | 27.550 | 80,000 |
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.