Sheng Yi Development Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	30.350	30.900	29.600	29.600	29.600	10,024
2025-07-23	30.100	31.500	30.100	31.500	31.500	10,001
2025-07-22	32.350	33.200	31.050	31.050	31.050	9,002
2025-07-21	33.250	33.250	33.250	33.250	33.250	0
2025-07-18	33.250	33.250	33.250	33.250	33.250	0
2025-07-17	33.250	33.250	33.250	33.250	33.250	0
2025-07-16	33.250	33.250	33.250	33.250	33.250	0
2025-07-15	33.250	33.250	33.250	33.250	33.250	0
2025-07-14	33.250	33.250	33.250	33.250	33.250	0
2025-07-11	33.250	33.250	33.250	33.250	33.250	0
2025-07-10	33.250	33.250	33.250	33.250	33.250	0
2025-07-09	33.250	33.250	33.250	33.250	33.250	1,000
2025-07-08	33.250	33.250	33.250	33.250	33.250	0
2025-07-07	33.250	33.250	33.250	33.250	33.250	1,000
2025-07-04	33.550	33.550	32.150	32.150	32.150	4,000
2025-07-03	33.400	33.400	33.400	33.400	33.400	1,000
2025-07-02	32.300	33.250	32.300	33.250	33.250	4,000
2025-07-01	33.500	33.500	32.650	32.650	32.650	12,000
2025-06-30	35.650	35.650	33.500	33.500	33.500	10,000
2025-06-27	35.300	35.300	35.300	35.300	35.300	1,000
2025-06-26	35.650	35.650	35.200	35.200	35.200	2,071
2025-06-25	34.950	34.950	34.200	34.550	34.550	7,500
2025-06-24	35.700	35.750	34.650	34.650	34.650	10,000
2025-06-23	37.000	37.000	34.650	35.050	35.050	46,000
2025-06-20	36.650	37.350	36.650	37.350	37.350	18,000
2025-06-19	36.800	38.000	36.600	36.650	36.650	11,005
2025-06-18	38.150	38.150	38.150	38.150	38.150	0
2025-06-17	38.150	38.150	38.150	38.150	38.150	0
2025-06-16	38.150	38.150	38.150	38.150	38.150	0
2025-06-13	38.150	38.150	38.150	38.150	38.150	0
2025-06-12	38.150	38.150	38.150	38.150	38.150	0
2025-06-11	38.150	38.150	38.150	38.150	38.150	0
2025-06-10	38.150	38.150	38.150	38.150	38.150	0
2025-06-09	38.150	38.150	38.150	38.150	38.150	3,000
2025-06-06	37.150	37.150	37.150	37.150	37.150	0
2025-06-05	36.800	37.150	36.300	37.150	37.150	3,150
2025-06-04	37.700	37.700	35.750	37.350	37.350	16,129
2025-06-03	38.700	38.700	38.700	38.700	38.700	1,000
2025-06-02	38.500	38.500	38.500	38.500	38.500	1,000
2025-05-29	37.050	37.750	36.900	37.200	37.200	9,401
2025-05-28	37.900	37.900	37.900	37.900	37.900	0
2025-05-27	37.550	37.900	37.200	37.900	37.900	5,000
2025-05-26	36.950	38.200	36.950	38.200	38.200	2,000
2025-05-23	36.750	38.800	36.750	38.300	38.300	11,000
2025-05-22	38.150	38.150	38.150	38.150	38.150	1,000
2025-05-21	39.200	39.200	36.850	38.550	38.550	8,000
2025-05-20	39.400	39.400	39.000	39.200	39.200	4,000
2025-05-19	38.450	39.300	38.450	39.300	39.300	3,000
2025-05-16	38.250	38.250	38.000	38.000	38.000	14,000
2025-05-15	39.100	39.100	39.100	39.100	39.100	2,000
2025-05-14	39.700	39.700	38.500	39.000	39.000	7,000
2025-05-13	42.050	42.050	39.750	39.750	39.750	12,001
2025-05-12	40.200	42.800	40.200	42.600	42.600	29,000
2025-05-09	40.150	40.150	38.150	39.250	39.250	17,000
2025-05-08	39.800	39.800	39.800	39.800	39.800	1,000
2025-05-07	39.450	39.450	39.450	39.450	39.450	0
2025-05-06	40.550	40.550	38.700	39.450	39.450	12,001
2025-05-05	39.500	41.150	39.000	40.300	40.300	20,000
2025-05-02	38.250	39.050	37.950	39.000	39.000	12,000
2025-04-30	36.650	37.900	36.650	37.900	37.900	3,000

← NewerPage 6 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.