Sheng Yi Development Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	37.200	38.250	37.200	37.650	37.650	10,000
2025-04-28	38.550	38.550	38.550	38.550	38.550	1,000
2025-04-25	38.000	39.100	38.000	39.100	39.100	2,000
2025-04-24	37.950	37.950	37.800	37.800	37.800	3,050
2025-04-23	37.700	37.700	36.300	37.650	37.650	4,000
2025-04-22	37.600	37.600	36.200	36.500	36.500	4,000
2025-04-21	37.450	37.950	37.450	37.950	37.950	3,000
2025-04-18	38.000	38.000	38.000	38.000	38.000	0
2025-04-17	36.800	38.000	36.800	38.000	38.000	171,000
2025-04-16	35.850	37.900	35.850	37.900	37.900	4,001
2025-04-15	37.800	37.800	36.750	37.500	37.500	5,002
2025-04-14	38.000	39.000	35.600	36.750	36.750	6,000
2025-04-11	37.750	37.750	37.750	37.750	37.750	1,000
2025-04-10	37.200	37.900	37.200	37.900	37.900	3,000
2025-04-09	38.500	38.500	34.700	34.700	34.700	14,049
2025-04-08	38.650	40.350	38.500	38.550	38.550	40,262
2025-04-07	42.750	42.750	42.750	42.750	42.750	2,000
2025-04-02	47.450	47.450	47.450	47.450	47.450	1,000
2025-04-01	45.050	47.250	45.050	46.950	46.950	5,000
2025-03-31	48.050	48.050	48.050	48.050	48.050	0
2025-03-28	50.200	50.200	48.050	48.050	48.050	10,000
2025-03-27	49.950	49.950	49.950	49.950	49.950	2,000
2025-03-26	49.200	49.850	48.850	49.850	49.850	21,000
2025-03-25	49.800	49.800	48.950	49.300	49.300	24,001
2025-03-24	50.300	50.300	49.000	49.800	49.800	6,000
2025-03-21	50.000	50.000	49.750	49.750	49.750	3,000
2025-03-20	49.900	49.900	49.000	49.200	49.200	8,000
2025-03-19	48.350	50.600	48.350	49.700	49.700	11,183
2025-03-18	50.500	50.500	48.300	49.450	49.450	16,000
2025-03-17	48.550	48.950	48.550	48.900	48.900	4,000
2025-03-14	48.300	48.500	46.750	48.200	48.200	6,000
2025-03-13	53.200	53.200	47.900	48.300	48.300	89,009
2025-03-12	58.200	58.200	53.200	53.200	53.200	62,001
2025-03-11	58.500	59.100	58.500	59.100	59.100	3,000
2025-03-10	60.600	60.600	60.600	60.600	60.600	1,000
2025-03-07	60.700	60.700	59.700	59.700	59.700	7,000
2025-03-06	60.000	61.500	59.900	61.500	61.500	10,000
2025-03-05	61.700	61.700	61.700	61.700	61.700	1,450
2025-03-04	61.500	61.500	60.800	61.300	61.300	5,000
2025-03-03	61.800	61.800	61.800	61.800	61.800	0
2025-02-27	61.800	61.800	61.800	61.800	61.800	0
2025-02-26	61.700	61.800	61.100	61.800	61.800	9,000
2025-02-25	61.200	61.700	61.000	61.700	61.700	5,543
2025-02-24	61.600	62.200	61.200	61.200	61.200	10,000
2025-02-21	59.700	61.000	59.700	61.000	61.000	20,185
2025-02-20	58.700	59.500	58.700	59.500	59.500	9,000
2025-02-19	59.900	60.600	59.200	59.900	59.900	8,000
2025-02-18	59.200	59.200	59.200	59.200	59.200	1,001
2025-02-17	58.700	59.300	58.500	58.500	58.500	6,756
2025-02-14	59.000	59.000	58.700	58.700	58.700	2,000
2025-02-13	59.400	59.900	59.000	59.500	59.500	4,750
2025-02-12	58.500	58.500	58.500	58.500	58.500	0
2025-02-11	58.500	58.500	58.500	58.500	58.500	0
2025-02-10	57.600	59.400	56.800	58.500	58.500	14,000
2025-02-07	59.800	59.800	59.800	59.800	59.800	0
2025-02-06	59.500	59.800	59.500	59.800	59.800	2,050
2025-02-05	59.000	59.500	59.000	59.500	59.500	2,000
2025-02-04	58.400	59.300	57.300	58.900	58.900	7,000
2025-02-03	60.600	60.600	60.400	60.400	60.400	2,000
2025-01-22	57.800	59.400	57.800	59.400	59.400	3,000

← NewerPage 7 of 21 · 1,217 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.