Sheng Yu Steel Co., Ltd. 2029
TWSE · Taiwan · Non-Energy Minerals
TWD 22.00-0.45 (-2.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 22.00 | -2.00% | TWD 22.65 | TWD 22.80 | TWD 21.85 | 507.02K |
| 2026-09-30 | TWD 22.45 | +1.35% | TWD 22.40 | TWD 22.80 | TWD 22.30 | 942.10K |
| 2026-09-29 | TWD 22.15 | +2.78% | TWD 21.55 | TWD 22.25 | TWD 21.45 | 822.00K |
| 2026-09-24 | TWD 21.55 | +0.94% | TWD 21.45 | TWD 21.65 | TWD 21.15 | 301.00K |
| 2026-09-23 | TWD 21.35 | +1.18% | TWD 21.25 | TWD 21.40 | TWD 21.15 | 221.00K |
| 2026-09-22 | TWD 21.10 | -0.47% | TWD 21.30 | TWD 21.30 | TWD 20.95 | 138.00K |
| 2026-09-21 | TWD 21.20 | +1.44% | TWD 20.95 | TWD 21.30 | TWD 20.95 | 426.40K |
| 2026-09-18 | TWD 20.90 | +0.24% | TWD 20.85 | TWD 21.05 | TWD 20.80 | 209.10K |
| 2026-09-17 | TWD 20.85 | +1.21% | TWD 20.65 | TWD 20.85 | TWD 20.65 | 334.00K |
| 2026-09-16 | TWD 20.60 | -0.24% | TWD 20.65 | TWD 20.75 | TWD 20.55 | 189.00K |
| 2026-09-15 | TWD 20.65 | -0.96% | TWD 20.90 | TWD 20.90 | TWD 20.60 | 325.00K |
| 2026-09-14 | TWD 20.85 | -1.18% | TWD 21.00 | TWD 21.00 | TWD 20.80 | 232.13K |
| 2026-09-11 | TWD 21.10 | -2.09% | TWD 21.15 | TWD 21.30 | TWD 21.00 | 363.01K |
| 2026-09-10 | TWD 21.55 | +0.23% | TWD 21.45 | TWD 21.85 | TWD 21.35 | 417.07K |
| 2026-09-09 | TWD 21.50 | +0.94% | TWD 21.45 | TWD 21.60 | TWD 21.45 | 278.00K |
| 2026-09-08 | TWD 21.30 | -0.47% | TWD 21.40 | TWD 21.55 | TWD 21.30 | 604.18K |
| 2026-09-07 | TWD 21.40 | -1.83% | TWD 21.95 | TWD 21.95 | TWD 21.40 | 515.68K |
| 2026-09-04 | TWD 21.80 | -0.46% | TWD 21.90 | TWD 21.90 | TWD 21.55 | 324.10K |
| 2026-09-03 | TWD 21.90 | +0.69% | TWD 21.75 | TWD 21.95 | TWD 21.75 | 111.10K |
| 2026-09-02 | TWD 21.75 | -0.68% | TWD 21.90 | TWD 22.15 | TWD 21.75 | 530.60K |
| 2026-09-01 | TWD 21.90 | -0.23% | TWD 21.95 | TWD 22.00 | TWD 21.85 | 317.06K |
| 2026-08-31 | TWD 21.95 | -0.90% | TWD 22.00 | TWD 22.20 | TWD 21.90 | 131.07K |
| 2026-08-28 | TWD 22.15 | -0.45% | TWD 22.25 | TWD 22.35 | TWD 22.05 | 262.00K |
| 2026-08-27 | TWD 22.25 | -0.89% | TWD 22.40 | TWD 22.40 | TWD 22.10 | 323.20K |
| 2026-08-26 | TWD 22.45 | +0.67% | TWD 22.30 | TWD 22.55 | TWD 22.20 | 341.00K |
| 2026-08-25 | TWD 22.30 | -0.67% | TWD 22.45 | TWD 22.60 | TWD 22.30 | 412.00K |
| 2026-08-24 | TWD 22.45 | +1.13% | TWD 22.30 | TWD 22.60 | TWD 22.30 | 752.00K |
| 2026-08-21 | TWD 22.20 | +1.14% | TWD 21.85 | TWD 22.30 | TWD 21.80 | 425.05K |
| 2026-08-20 | TWD 21.95 | +0.69% | TWD 21.90 | TWD 22.25 | TWD 21.75 | 742.00K |
| 2026-08-19 | TWD 21.80 | 0.00% | TWD 21.80 | TWD 21.95 | TWD 21.45 | 450.00K |
| 2026-08-18 | TWD 21.80 | +0.93% | TWD 21.60 | TWD 21.80 | TWD 21.45 | 393.05K |
| 2026-08-17 | TWD 21.60 | +2.13% | TWD 21.15 | TWD 21.60 | TWD 21.15 | 412.93K |
| 2026-08-14 | TWD 21.15 | -1.17% | TWD 21.30 | TWD 21.40 | TWD 21.05 | 563.23K |
| 2026-08-13 | TWD 21.40 | -0.23% | TWD 21.65 | TWD 21.65 | TWD 21.30 | 243.00K |
| 2026-08-12 | TWD 21.45 | +0.70% | TWD 21.40 | TWD 21.50 | TWD 21.30 | 338.12K |
| 2026-08-11 | TWD 21.30 | +0.47% | TWD 21.30 | TWD 21.35 | TWD 21.00 | 400.09K |
| 2026-08-10 | TWD 21.20 | +2.42% | TWD 20.85 | TWD 21.20 | TWD 20.85 | 613.00K |
| 2026-08-07 | TWD 20.70 | +1.22% | TWD 20.40 | TWD 20.70 | TWD 20.40 | 322.15K |
| 2026-08-06 | TWD 20.45 | +0.74% | TWD 20.25 | TWD 20.50 | TWD 20.25 | 195.00K |
| 2026-08-05 | TWD 20.30 | -0.73% | TWD 20.45 | TWD 20.50 | TWD 20.25 | 131.00K |
| 2026-08-04 | TWD 20.45 | 0.00% | TWD 20.10 | TWD 20.45 | TWD 20.10 | 266.03K |
| 2026-08-03 | TWD 20.45 | -1.21% | TWD 20.55 | TWD 20.60 | TWD 19.60 | 358.00K |
| 2026-07-31 | TWD 20.70 | +0.24% | TWD 20.60 | TWD 20.80 | TWD 20.60 | 177.00K |
| 2026-07-30 | TWD 20.65 | +0.49% | TWD 20.65 | TWD 20.75 | TWD 20.55 | 298.00K |
| 2026-07-29 | TWD 20.55 | -0.24% | TWD 20.85 | TWD 20.85 | TWD 20.45 | 470.00K |
| 2026-07-28 | TWD 20.60 | -0.96% | TWD 20.60 | TWD 20.75 | TWD 20.50 | 248.00K |
| 2026-07-27 | TWD 20.80 | +0.24% | TWD 20.85 | TWD 20.85 | TWD 20.70 | 83.00K |
| 2026-07-24 | TWD 20.75 | +0.48% | TWD 20.65 | TWD 20.80 | TWD 20.55 | 175.00K |
| 2026-07-23 | TWD 20.65 | +0.73% | TWD 20.60 | TWD 21.00 | TWD 20.50 | 191.10K |
| 2026-07-22 | TWD 20.50 | -1.20% | TWD 20.70 | TWD 20.80 | TWD 20.50 | 128.00K |
| 2026-07-21 | TWD 20.75 | +0.73% | TWD 20.55 | TWD 20.85 | TWD 20.55 | 194.01K |
| 2026-07-20 | TWD 20.60 | +0.73% | TWD 20.70 | TWD 20.70 | TWD 20.40 | 215.00K |
| 2026-07-17 | TWD 20.45 | -0.97% | TWD 20.65 | TWD 20.70 | TWD 20.30 | 296.00K |
| 2026-07-16 | TWD 20.65 | +0.73% | TWD 20.75 | TWD 20.75 | TWD 20.40 | 194.00K |
| 2026-07-15 | TWD 20.50 | +1.23% | TWD 20.45 | TWD 20.70 | TWD 20.25 | 181.00K |
| 2026-07-14 | TWD 20.25 | -3.34% | TWD 20.50 | TWD 20.50 | TWD 20.25 | 227.00K |
| 2026-07-13 | TWD 20.95 | +0.72% | TWD 20.80 | TWD 21.05 | TWD 20.80 | 445.03K |
| 2026-07-10 | TWD 20.80 | 0.00% | TWD 20.80 | TWD 20.80 | TWD 20.80 | 0 |
| 2026-07-09 | TWD 20.80 | 0.00% | TWD 20.80 | TWD 20.90 | TWD 20.60 | 143.03K |
| 2026-07-08 | TWD 20.80 | -0.24% | TWD 20.85 | TWD 20.90 | TWD 20.65 | 167.00K |
| 2026-07-07 | TWD 20.85 | -0.24% | TWD 20.95 | TWD 20.95 | TWD 20.70 | 181.00K |
| 2026-07-06 | TWD 20.90 | 0.00% | TWD 20.95 | TWD 21.20 | TWD 20.90 | 277.00K |
| 2026-07-03 | TWD 20.90 | +1.21% | TWD 20.65 | TWD 21.15 | TWD 20.65 | 178.00K |
| 2026-07-02 | TWD 20.65 | -0.24% | TWD 20.80 | TWD 20.80 | TWD 20.55 | 128.01K |
| 2026-07-01 | TWD 20.70 | 0.00% | TWD 20.80 | TWD 20.80 | TWD 20.45 | 179.01K |
| 2026-06-30 | TWD 20.70 | +0.49% | TWD 20.60 | TWD 20.80 | TWD 20.55 | 151.00K |
| 2026-06-29 | TWD 20.60 | +0.24% | TWD 20.60 | TWD 20.80 | TWD 20.60 | 133.00K |
| 2026-06-26 | TWD 20.55 | -0.96% | TWD 20.85 | TWD 20.85 | TWD 20.55 | 264.00K |
| 2026-06-25 | TWD 20.75 | 0.00% | TWD 20.75 | TWD 21.40 | TWD 20.70 | 240.00K |
| 2026-06-24 | TWD 20.75 | -0.48% | TWD 20.75 | TWD 20.80 | TWD 20.60 | 146.04K |
| 2026-06-23 | TWD 20.85 | +0.24% | TWD 20.95 | TWD 20.95 | TWD 20.65 | 137.30K |
| 2026-06-22 | TWD 20.80 | +0.97% | TWD 20.65 | TWD 20.85 | TWD 20.65 | 236.00K |
| 2026-06-18 | TWD 20.60 | -1.67% | TWD 20.60 | TWD 20.95 | TWD 20.60 | 356.10K |
| 2026-06-17 | TWD 20.95 | +0.24% | TWD 20.75 | TWD 20.95 | TWD 20.75 | 150.00K |
| 2026-06-16 | TWD 20.90 | -0.95% | TWD 21.30 | TWD 21.30 | TWD 20.90 | 243.01K |
| 2026-06-15 | TWD 21.10 | -0.47% | TWD 21.40 | TWD 21.45 | TWD 21.10 | 324.23K |
| 2026-06-12 | TWD 21.20 | +2.42% | TWD 20.65 | TWD 21.35 | TWD 20.65 | 378.00K |
| 2026-06-11 | TWD 20.70 | 0.00% | TWD 20.80 | TWD 20.80 | TWD 20.55 | 214.00K |
| 2026-06-10 | TWD 20.70 | +0.73% | TWD 20.55 | TWD 20.80 | TWD 20.45 | 351.00K |
| 2026-06-09 | TWD 20.55 | +0.98% | TWD 20.30 | TWD 20.65 | TWD 20.30 | 187.00K |
| 2026-06-08 | TWD 20.35 | -2.63% | TWD 20.45 | TWD 20.55 | TWD 20.10 | 477.00K |
| 2026-06-05 | TWD 20.90 | 0.00% | TWD 20.75 | TWD 21.00 | TWD 20.70 | 300.00K |
| 2026-06-04 | TWD 20.90 | +0.48% | TWD 20.80 | TWD 20.90 | TWD 20.70 | 252.00K |
| 2026-06-03 | TWD 20.80 | +1.46% | TWD 20.60 | TWD 20.90 | TWD 20.50 | 366.92K |
| 2026-06-02 | TWD 20.50 | 0.00% | TWD 20.45 | TWD 20.50 | TWD 20.25 | 293.13K |
| 2026-06-01 | TWD 20.50 | +0.74% | TWD 20.35 | TWD 20.60 | TWD 20.25 | 455.03K |
| 2026-05-29 | TWD 20.35 | +0.25% | TWD 20.35 | TWD 20.45 | TWD 20.20 | 450.00K |
| 2026-05-28 | TWD 20.30 | -0.73% | TWD 20.45 | TWD 20.50 | TWD 20.10 | 364.10K |
| 2026-05-27 | TWD 20.45 | -0.73% | TWD 20.55 | TWD 20.60 | TWD 20.40 | 293.00K |
| 2026-05-26 | TWD 20.60 | -0.48% | TWD 20.95 | TWD 21.25 | TWD 20.60 | 589.00K |