Sheng Yi Development Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 1,000 |
| 2025-01-20 | 56.400 | 56.400 | 56.400 | 56.400 | 56.400 | 1,000 |
| 2025-01-17 | 56.900 | 56.900 | 56.400 | 56.400 | 56.400 | 2,000 |
| 2025-01-16 | 56.300 | 57.500 | 54.900 | 56.400 | 56.400 | 25,000 |
| 2025-01-15 | 56.100 | 57.900 | 55.100 | 57.100 | 57.100 | 27,000 |
| 2025-01-14 | 58.300 | 58.300 | 57.200 | 57.500 | 57.500 | 4,000 |
| 2025-01-13 | 56.500 | 58.900 | 56.500 | 57.500 | 57.500 | 14,000 |
| 2025-01-10 | 58.100 | 58.100 | 58.100 | 58.100 | 58.100 | 1,000 |
| 2025-01-09 | 58.400 | 59.200 | 58.300 | 58.300 | 58.300 | 4,000 |
| 2025-01-08 | 58.200 | 58.900 | 58.200 | 58.900 | 58.900 | 9,000 |
| 2025-01-07 | 58.900 | 58.900 | 58.900 | 58.900 | 58.900 | 0 |
| 2025-01-06 | 58.900 | 58.900 | 58.900 | 58.900 | 58.900 | 0 |
| 2025-01-03 | 58.500 | 58.900 | 58.500 | 58.900 | 58.900 | 2,000 |
| 2025-01-02 | 59.100 | 59.200 | 58.500 | 58.800 | 58.800 | 6,000 |
| 2024-12-31 | 59.100 | 59.200 | 59.100 | 59.100 | 59.100 | 3,000 |
| 2024-12-30 | 59.300 | 60.000 | 58.500 | 59.000 | 59.000 | 11,000 |
| 2024-12-27 | 59.700 | 59.700 | 58.000 | 58.600 | 58.600 | 8,000 |
| 2024-12-26 | 60.000 | 60.000 | 58.000 | 59.300 | 59.300 | 8,000 |
| 2024-12-25 | 58.500 | 58.800 | 58.000 | 58.800 | 58.800 | 6,000 |
| 2024-12-24 | 59.500 | 64.100 | 59.500 | 64.100 | 64.100 | 1,000 |
| 2024-12-23 | 58.500 | 58.500 | 57.400 | 58.300 | 58.300 | 15,000 |
| 2024-12-20 | 58.600 | 59.000 | 58.600 | 59.000 | 59.000 | 4,000 |
| 2024-12-19 | 59.300 | 59.300 | 59.300 | 59.300 | 59.300 | 0 |
| 2024-12-18 | 58.200 | 59.300 | 58.200 | 59.300 | 59.300 | 5,000 |
| 2024-12-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,000 |
| 2024-12-16 | 59.700 | 59.700 | 59.700 | 59.700 | 59.700 | 1,000 |
| 2024-12-13 | 59.000 | 59.700 | 59.000 | 59.700 | 59.700 | 2,000 |
| 2024-12-12 | 61.400 | 61.400 | 60.000 | 60.500 | 60.500 | 13,000 |
| 2024-12-11 | 62.000 | 62.900 | 60.000 | 60.500 | 60.500 | 29,000 |
| 2024-12-10 | 66.400 | 66.400 | 62.500 | 63.100 | 63.100 | 18,000 |
| 2024-12-09 | 63.200 | 65.200 | 63.000 | 63.600 | 63.600 | 13,000 |
| 2024-12-06 | 63.200 | 64.900 | 62.900 | 63.600 | 63.600 | 11,000 |
| 2024-12-05 | 62.700 | 63.600 | 62.100 | 62.500 | 62.500 | 11,000 |
| 2024-12-04 | 61.800 | 62.300 | 61.400 | 62.300 | 62.300 | 9,000 |
| 2024-12-03 | 62.500 | 62.500 | 61.900 | 62.400 | 62.400 | 14,000 |
| 2024-12-02 | 63.100 | 63.100 | 61.900 | 61.900 | 61.900 | 9,000 |
| 2024-11-29 | 61.100 | 61.700 | 61.100 | 61.100 | 61.100 | 5,000 |
| 2024-11-28 | 60.400 | 61.100 | 58.900 | 61.100 | 61.100 | 9,000 |
| 2024-11-27 | 63.000 | 63.500 | 62.100 | 62.100 | 62.100 | 11,000 |
| 2024-11-26 | 63.800 | 63.800 | 63.000 | 63.100 | 63.100 | 8,000 |
| 2024-11-25 | 63.900 | 63.900 | 62.000 | 63.100 | 63.100 | 15,000 |
| 2024-11-22 | 60.900 | 64.400 | 60.900 | 64.400 | 64.400 | 33,000 |
| 2024-11-21 | 59.400 | 59.800 | 59.400 | 59.800 | 59.800 | 7,000 |
| 2024-11-20 | 58.800 | 59.500 | 58.800 | 59.500 | 59.500 | 9,173 |
| 2024-11-19 | 58.500 | 58.800 | 58.500 | 58.800 | 58.800 | 5,000 |
| 2024-11-18 | 59.800 | 63.800 | 57.300 | 63.800 | 63.800 | 4,000 |
| 2024-11-15 | 57.500 | 59.500 | 57.200 | 57.700 | 57.700 | 7,000 |
| 2024-11-14 | 56.900 | 57.700 | 56.600 | 56.900 | 56.900 | 9,000 |
| 2024-11-13 | 60.900 | 60.900 | 56.600 | 56.900 | 56.900 | 12,000 |
| 2024-11-12 | 58.100 | 58.900 | 57.700 | 57.700 | 57.700 | 4,000 |
| 2024-11-11 | 56.600 | 58.100 | 56.600 | 57.400 | 57.400 | 6,000 |
| 2024-11-08 | 57.800 | 59.400 | 57.200 | 57.400 | 57.400 | 7,000 |
| 2024-11-07 | 56.400 | 59.700 | 56.400 | 57.400 | 57.400 | 5,000 |
| 2024-11-06 | 58.400 | 58.400 | 56.100 | 57.400 | 57.400 | 10,000 |
| 2024-11-05 | 59.500 | 59.500 | 57.100 | 57.400 | 57.400 | 13,000 |
| 2024-11-04 | 63.300 | 63.300 | 59.500 | 59.500 | 59.500 | 11,000 |
| 2024-11-01 | 58.700 | 64.500 | 58.700 | 62.200 | 62.200 | 79,000 |
| 2024-10-30 | 58.800 | 58.800 | 58.000 | 58.700 | 58.700 | 5,000 |
| 2024-10-29 | 59.400 | 59.400 | 57.700 | 57.700 | 57.700 | 2,000 |
| 2024-10-28 | 58.200 | 63.000 | 58.200 | 63.000 | 63.000 | 2,000 |
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.