Shieh Yih Machinery Industry Co., Ltd. 4533
TPEX · Taiwan · Producer Manufacturing
TWD 25.60+0.05 (+0.20%)
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 25.55 | -0.39% | TWD 25.75 | TWD 25.75 | TWD 25.25 | 337.05K |
| 2026-09-30 | TWD 25.65 | +0.59% | TWD 25.80 | TWD 25.80 | TWD 25.50 | 536.01K |
| 2026-09-29 | TWD 25.50 | +1.39% | TWD 25.35 | TWD 25.55 | TWD 24.90 | 441.36K |
| 2026-09-24 | TWD 25.15 | 0.00% | TWD 25.00 | TWD 25.15 | TWD 24.55 | 590.05K |
| 2026-09-23 | TWD 25.15 | +1.00% | TWD 24.80 | TWD 25.15 | TWD 24.55 | 1.10M |
| 2026-09-22 | TWD 24.90 | -1.19% | TWD 25.35 | TWD 25.50 | TWD 24.60 | 724.00K |
| 2026-09-21 | TWD 25.20 | -0.40% | TWD 25.35 | TWD 25.45 | TWD 24.90 | 448.00K |
| 2026-09-18 | TWD 25.30 | +2.85% | TWD 24.55 | TWD 25.30 | TWD 24.55 | 526.60K |
| 2026-09-17 | TWD 24.60 | -1.20% | TWD 24.70 | TWD 24.80 | TWD 24.55 | 359.00K |
| 2026-09-16 | TWD 24.90 | +2.26% | TWD 24.20 | TWD 24.90 | TWD 24.20 | 238.30K |
| 2026-09-15 | TWD 24.35 | -0.81% | TWD 24.55 | TWD 24.55 | TWD 24.05 | 408.00K |
| 2026-09-14 | TWD 24.55 | +0.20% | TWD 24.90 | TWD 24.90 | TWD 24.30 | 307.00K |
| 2026-09-11 | TWD 24.50 | -1.41% | TWD 24.85 | TWD 24.85 | TWD 24.50 | 420.00K |
| 2026-09-10 | TWD 24.85 | -1.97% | TWD 25.35 | TWD 25.35 | TWD 24.85 | 417.00K |
| 2026-09-09 | TWD 25.35 | +0.40% | TWD 25.30 | TWD 25.35 | TWD 25.05 | 443.00K |
| 2026-09-08 | TWD 25.25 | -2.88% | TWD 25.95 | TWD 25.95 | TWD 25.05 | 427.00K |
| 2026-09-07 | TWD 26.00 | +1.17% | TWD 25.90 | TWD 26.00 | TWD 25.25 | 443.00K |
| 2026-09-04 | TWD 25.70 | +0.39% | TWD 25.90 | TWD 25.90 | TWD 25.40 | 374.11K |
| 2026-09-03 | TWD 25.60 | -2.85% | TWD 26.55 | TWD 26.55 | TWD 25.60 | 787.00K |
| 2026-09-02 | TWD 26.35 | -0.38% | TWD 26.20 | TWD 26.80 | TWD 26.10 | 539.00K |
| 2026-09-01 | TWD 26.45 | +0.57% | TWD 26.50 | TWD 26.60 | TWD 25.95 | 972.02K |
| 2026-08-31 | TWD 26.30 | -0.75% | TWD 26.55 | TWD 26.55 | TWD 25.85 | 427.02K |
| 2026-08-28 | TWD 26.50 | +1.92% | TWD 26.25 | TWD 26.50 | TWD 25.75 | 666.00K |
| 2026-08-27 | TWD 26.00 | +0.19% | TWD 26.00 | TWD 26.25 | TWD 25.80 | 468.15K |
| 2026-08-26 | TWD 25.95 | +0.78% | TWD 25.90 | TWD 26.15 | TWD 25.50 | 467.03K |
| 2026-08-25 | TWD 25.75 | -0.58% | TWD 26.10 | TWD 26.10 | TWD 25.15 | 608.02K |
| 2026-08-24 | TWD 25.90 | +1.37% | TWD 25.55 | TWD 25.95 | TWD 25.50 | 484.09K |
| 2026-08-21 | TWD 25.55 | -1.16% | TWD 25.95 | TWD 25.95 | TWD 25.55 | 374.72K |
| 2026-08-20 | TWD 25.85 | -0.19% | TWD 26.30 | TWD 26.30 | TWD 25.50 | 411.02K |
| 2026-08-19 | TWD 25.90 | -3.00% | TWD 26.10 | TWD 26.85 | TWD 25.85 | 793.01K |
| 2026-08-18 | TWD 26.70 | -1.66% | TWD 27.40 | TWD 27.45 | TWD 26.60 | 793.00K |
| 2026-08-17 | TWD 27.15 | -4.40% | TWD 28.40 | TWD 28.90 | TWD 26.90 | 1.26M |
| 2026-08-14 | TWD 28.40 | +0.71% | TWD 28.30 | TWD 28.80 | TWD 27.10 | 2.56M |
| 2026-08-13 | TWD 28.20 | +5.22% | TWD 27.05 | TWD 29.45 | TWD 27.00 | 3.32M |
| 2026-08-12 | TWD 26.80 | +0.37% | TWD 26.30 | TWD 26.80 | TWD 26.10 | 781.68K |
| 2026-08-11 | TWD 26.70 | +4.71% | TWD 27.00 | TWD 27.25 | TWD 25.75 | 2.78M |
| 2026-08-10 | TWD 25.50 | +3.66% | TWD 25.20 | TWD 25.75 | TWD 24.90 | 588.56K |
| 2026-08-07 | TWD 24.60 | -1.20% | TWD 24.95 | TWD 25.75 | TWD 24.50 | 564.00K |
| 2026-08-06 | TWD 24.90 | -0.60% | TWD 25.00 | TWD 25.00 | TWD 24.50 | 201.11K |
| 2026-08-05 | TWD 25.05 | +2.87% | TWD 24.85 | TWD 25.20 | TWD 24.75 | 447.08K |
| 2026-08-04 | TWD 24.35 | +2.53% | TWD 23.75 | TWD 24.65 | TWD 23.50 | 282.00K |
| 2026-08-03 | TWD 23.75 | +1.28% | TWD 23.00 | TWD 23.95 | TWD 23.00 | 303.00K |
| 2026-07-31 | TWD 23.45 | +5.63% | TWD 23.05 | TWD 23.50 | TWD 22.80 | 438.01K |
| 2026-07-30 | TWD 22.20 | -4.93% | TWD 22.90 | TWD 23.25 | TWD 22.00 | 978.07K |
| 2026-07-29 | TWD 23.35 | -5.08% | TWD 24.40 | TWD 24.90 | TWD 22.20 | 1.65M |
| 2026-07-28 | TWD 24.60 | -4.47% | TWD 25.75 | TWD 25.75 | TWD 24.50 | 1.17M |
| 2026-07-27 | TWD 25.75 | -0.96% | TWD 26.60 | TWD 26.60 | TWD 25.45 | 436.00K |
| 2026-07-24 | TWD 26.00 | -1.70% | TWD 26.45 | TWD 26.65 | TWD 26.00 | 314.04K |
| 2026-07-23 | TWD 26.45 | -1.31% | TWD 27.00 | TWD 27.00 | TWD 26.25 | 319.00K |
| 2026-07-22 | TWD 26.80 | +1.71% | TWD 26.55 | TWD 27.10 | TWD 26.55 | 373.05K |
| 2026-07-21 | TWD 26.35 | +1.93% | TWD 26.25 | TWD 26.55 | TWD 26.15 | 408.03K |
| 2026-07-20 | TWD 25.85 | -0.58% | TWD 26.00 | TWD 26.35 | TWD 25.10 | 965.00K |
| 2026-07-17 | TWD 26.00 | -6.47% | TWD 27.50 | TWD 27.55 | TWD 26.00 | 1.36M |
| 2026-07-16 | TWD 27.80 | -2.63% | TWD 28.55 | TWD 28.55 | TWD 27.80 | 566.01K |
| 2026-07-15 | TWD 28.55 | +1.42% | TWD 29.00 | TWD 29.00 | TWD 28.20 | 335.00K |
| 2026-07-14 | TWD 28.15 | -3.26% | TWD 29.10 | TWD 29.15 | TWD 27.55 | 701.00K |
| 2026-07-13 | TWD 29.10 | -0.17% | TWD 29.25 | TWD 29.65 | TWD 28.80 | 918.01K |
| 2026-07-10 | TWD 29.15 | 0.00% | TWD 29.15 | TWD 29.15 | TWD 29.15 | 0 |
| 2026-07-09 | TWD 29.15 | -1.69% | TWD 29.55 | TWD 29.80 | TWD 29.15 | 612.35K |
| 2026-07-08 | TWD 29.65 | -1.17% | TWD 30.85 | TWD 30.85 | TWD 29.15 | 879.01K |
| 2026-07-07 | TWD 30.00 | -2.76% | TWD 31.00 | TWD 31.00 | TWD 29.40 | 1.35M |
| 2026-07-06 | TWD 30.85 | 0.00% | TWD 31.05 | TWD 31.85 | TWD 30.40 | 2.65M |
| 2026-07-03 | TWD 30.85 | -1.12% | TWD 31.40 | TWD 32.40 | TWD 30.65 | 6.74M |
| 2026-07-02 | TWD 31.20 | +9.86% | TWD 28.70 | TWD 31.20 | TWD 28.25 | 5.43M |
| 2026-07-01 | TWD 28.40 | +0.53% | TWD 28.55 | TWD 28.65 | TWD 27.95 | 747.02K |
| 2026-06-30 | TWD 28.25 | +2.17% | TWD 28.25 | TWD 28.50 | TWD 27.95 | 653.18K |
| 2026-06-29 | TWD 27.65 | +1.28% | TWD 27.35 | TWD 28.15 | TWD 27.35 | 549.00K |
| 2026-06-26 | TWD 27.30 | -4.38% | TWD 28.55 | TWD 28.60 | TWD 27.15 | 1.65M |
| 2026-06-25 | TWD 28.55 | -1.72% | TWD 29.15 | TWD 29.30 | TWD 28.50 | 1.16M |
| 2026-06-24 | TWD 29.05 | -1.02% | TWD 29.25 | TWD 29.45 | TWD 28.80 | 1.10M |
| 2026-06-23 | TWD 29.35 | -3.14% | TWD 30.75 | TWD 30.75 | TWD 29.25 | 1.24M |
| 2026-06-22 | TWD 30.30 | +0.33% | TWD 30.70 | TWD 30.95 | TWD 30.20 | 1.66M |
| 2026-06-18 | TWD 30.20 | +1.00% | TWD 30.10 | TWD 30.40 | TWD 29.85 | 1.10M |
| 2026-06-17 | TWD 29.90 | -0.99% | TWD 30.30 | TWD 30.40 | TWD 29.85 | 835.49K |
| 2026-06-16 | TWD 30.20 | -1.79% | TWD 31.10 | TWD 31.10 | TWD 30.05 | 793.63K |
| 2026-06-15 | TWD 30.75 | 0.00% | TWD 31.20 | TWD 31.35 | TWD 30.65 | 973.30K |
| 2026-06-12 | TWD 30.75 | +1.99% | TWD 31.75 | TWD 31.90 | TWD 30.65 | 1.49M |
| 2026-06-11 | TWD 30.15 | +1.01% | TWD 29.85 | TWD 30.20 | TWD 28.85 | 1.14M |
| 2026-06-10 | TWD 29.85 | -3.86% | TWD 31.00 | TWD 31.80 | TWD 29.75 | 1.87M |
| 2026-06-09 | TWD 31.05 | +6.52% | TWD 30.80 | TWD 31.15 | TWD 30.00 | 1.61M |
| 2026-06-08 | TWD 29.15 | -5.97% | TWD 28.10 | TWD 29.30 | TWD 28.00 | 2.06M |
| 2026-06-05 | TWD 31.00 | -2.52% | TWD 32.50 | TWD 33.25 | TWD 30.65 | 4.51M |
| 2026-06-04 | TWD 31.80 | -0.31% | TWD 31.75 | TWD 31.85 | TWD 31.20 | 1.40M |
| 2026-06-03 | TWD 31.90 | +1.59% | TWD 31.55 | TWD 32.45 | TWD 31.00 | 2.54M |
| 2026-06-02 | TWD 31.40 | -3.98% | TWD 33.05 | TWD 33.05 | TWD 30.50 | 3.73M |
| 2026-06-01 | TWD 32.70 | +1.71% | TWD 32.60 | TWD 33.15 | TWD 32.25 | 2.84M |
| 2026-05-29 | TWD 32.15 | +0.47% | TWD 32.50 | TWD 32.85 | TWD 31.80 | 2.69M |
| 2026-05-28 | TWD 32.00 | 0.00% | TWD 32.20 | TWD 33.10 | TWD 31.70 | 2.90M |
| 2026-05-27 | TWD 32.00 | -6.57% | TWD 34.90 | TWD 35.05 | TWD 31.95 | 5.43M |
| 2026-05-26 | TWD 34.25 | +1.48% | TWD 34.50 | TWD 35.25 | TWD 33.15 | 8.16M |