Sheng Yi Development Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 56.500 | 57.300 | 56.500 | 57.300 | 57.300 | 8,000 |
| 2024-10-24 | 57.800 | 58.700 | 55.500 | 57.300 | 57.300 | 30,000 |
| 2024-10-23 | 57.700 | 60.100 | 57.500 | 58.700 | 58.700 | 24,000 |
| 2024-10-22 | 62.000 | 63.400 | 57.200 | 57.800 | 57.800 | 115,000 |
| 2024-10-21 | 63.400 | 64.100 | 62.500 | 63.500 | 63.500 | 9,000 |
| 2024-10-18 | 65.900 | 65.900 | 62.500 | 62.500 | 62.500 | 2,000 |
| 2024-10-17 | 64.300 | 66.400 | 64.300 | 64.300 | 64.300 | 11,000 |
| 2024-10-16 | 63.000 | 66.000 | 62.400 | 66.000 | 66.000 | 16,000 |
| 2024-10-15 | 66.300 | 66.300 | 63.000 | 63.100 | 63.100 | 19,000 |
| 2024-10-14 | 68.800 | 68.800 | 65.300 | 65.300 | 65.300 | 4,000 |
| 2024-10-11 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 1,000 |
| 2024-10-09 | 68.600 | 68.600 | 65.900 | 65.900 | 65.900 | 3,000 |
| 2024-10-08 | 69.300 | 73.900 | 67.300 | 73.900 | 73.900 | 3,000 |
| 2024-10-07 | 68.000 | 68.600 | 67.200 | 67.200 | 67.200 | 5,000 |
| 2024-10-04 | 69.800 | 69.800 | 64.700 | 64.700 | 64.700 | 32,000 |
| 2024-10-01 | 70.900 | 70.900 | 68.600 | 68.600 | 68.600 | 14,000 |
| 2024-09-30 | 69.700 | 71.500 | 69.400 | 69.400 | 69.400 | 3,000 |
| 2024-09-27 | 70.100 | 72.900 | 68.700 | 71.800 | 71.800 | 17,000 |
| 2024-09-26 | 72.700 | 72.700 | 72.700 | 72.700 | 72.700 | 1,000 |
| 2024-09-25 | 70.300 | 75.000 | 68.000 | 75.000 | 75.000 | 6,000 |
| 2024-09-24 | 67.000 | 71.200 | 67.000 | 70.400 | 70.400 | 38,000 |
| 2024-09-23 | 67.500 | 67.500 | 66.500 | 66.500 | 66.500 | 1,000 |
| 2024-09-20 | 68.700 | 71.900 | 64.800 | 65.300 | 65.300 | 73,000 |
| 2024-09-19 | 71.800 | 72.000 | 71.800 | 72.000 | 72.000 | 4,000 |
| 2024-09-18 | 71.900 | 72.600 | 70.500 | 70.500 | 70.500 | 8,000 |
| 2024-09-16 | 70.100 | 72.400 | 70.100 | 71.100 | 71.100 | 3,000 |
| 2024-09-13 | 69.700 | 71.800 | 68.000 | 71.800 | 71.800 | 11,000 |
| 2024-09-12 | 68.800 | 69.400 | 68.800 | 69.400 | 69.400 | 4,000 |
| 2024-09-11 | 70.900 | 70.900 | 67.000 | 69.700 | 69.700 | 16,000 |
| 2024-09-10 | 73.200 | 73.200 | 68.800 | 69.500 | 69.500 | 36,000 |
| 2024-09-09 | 76.700 | 76.700 | 73.100 | 73.200 | 73.200 | 11,000 |
| 2024-09-06 | 76.900 | 76.900 | 76.900 | 76.900 | 76.900 | 1,000 |
| 2024-09-05 | 77.100 | 78.300 | 74.000 | 75.900 | 75.900 | 32,000 |
| 2024-09-04 | 75.000 | 85.000 | 73.500 | 85.000 | 85.000 | 28,000 |
| 2024-09-03 | 78.300 | 78.300 | 76.000 | 77.300 | 77.300 | 4,000 |
| 2024-09-02 | 78.300 | 78.900 | 76.400 | 76.500 | 76.500 | 13,000 |
| 2024-08-30 | 79.800 | 79.800 | 78.000 | 78.200 | 78.200 | 9,000 |
| 2024-08-29 | 79.900 | 82.300 | 78.000 | 78.800 | 78.800 | 17,000 |
| 2024-08-28 | 77.800 | 79.600 | 77.000 | 79.600 | 79.600 | 3,000 |
| 2024-08-27 | 77.300 | 77.300 | 76.900 | 76.900 | 76.900 | 3,000 |
| 2024-08-26 | 78.700 | 79.900 | 74.700 | 74.700 | 74.700 | 11,000 |
| 2024-08-23 | 80.000 | 80.000 | 77.100 | 78.800 | 78.800 | 19,000 |
| 2024-08-22 | 81.000 | 81.000 | 74.800 | 77.300 | 77.300 | 95,000 |
| 2024-08-21 | 86.800 | 86.800 | 80.000 | 83.100 | 83.100 | 24,000 |
| 2024-08-20 | 85.500 | 87.400 | 83.000 | 83.900 | 83.900 | 21,000 |
| 2024-08-19 | 90.800 | 90.800 | 89.600 | 89.600 | 89.600 | 9,000 |
| 2024-08-16 | 91.100 | 91.900 | 89.800 | 89.800 | 89.800 | 49,000 |
| 2024-08-15 | 91.100 | 95.900 | 90.500 | 90.700 | 90.700 | 106,000 |
| 2024-08-14 | 87.600 | 91.000 | 87.400 | 90.400 | 90.400 | 34,000 |
| 2024-08-13 | 86.500 | 90.000 | 86.500 | 87.000 | 87.000 | 28,000 |
| 2024-08-12 | 87.500 | 88.700 | 86.100 | 86.500 | 86.500 | 27,000 |
| 2024-08-09 | 82.800 | 86.400 | 82.800 | 85.100 | 85.100 | 26,000 |
| 2024-08-08 | 78.000 | 82.400 | 78.000 | 80.500 | 80.500 | 20,000 |
| 2024-08-07 | 77.000 | 79.500 | 74.900 | 78.000 | 78.000 | 35,000 |
| 2024-08-06 | 81.500 | 84.200 | 73.400 | 75.800 | 75.800 | 52,000 |
| 2024-08-05 | 89.900 | 89.900 | 81.500 | 81.500 | 81.500 | 85,000 |
| 2024-08-02 | 88.700 | 93.800 | 88.200 | 90.500 | 90.500 | 78,000 |
| 2024-08-01 | 88.100 | 91.000 | 87.000 | 88.700 | 88.700 | 62,000 |
| 2024-07-31 | 86.900 | 95.500 | 86.800 | 89.500 | 89.500 | 171,000 |
| 2024-07-30 | 88.900 | 90.000 | 86.000 | 87.100 | 87.100 | 125,000 |
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.