Sheng Yu Steel Co., Ltd.(TW:2029)
NT$21.15+0.15 (+0.71%)
TW:2029
Sheng Yu Steel Co., Ltd. historical prices
NT$21.15
At close:+0.15 (+0.71%)
Sheng Yu Steel Co., Ltd. (2029) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.95 | 21.30 | 20.95 | 21.15 | 21.15 | +0.71% | 177,652 | 0.59 |
| Nov 10, 2026 | 21.20 | 21.25 | 20.85 | 21.00 | 21.00 | +2.69% | 313,230 | 1.04 |
| Nov 09, 2026 | 20.75 | 21.20 | 20.75 | 21.05 | 21.05 | +2.93% | 420,830 | 1.41 |
| Nov 06, 2026 | 20.90 | 20.90 | 20.10 | 20.45 | 20.45 | -3.31% | 660,806 | 2.24 |
| Nov 05, 2026 | 21.50 | 21.55 | 21.10 | 21.15 | 21.15 | -0.70% | 275,833 | 0.92 |
| Nov 04, 2026 | 21.15 | 21.30 | 21.00 | 21.30 | 21.30 | +0.95% | 271,039 | 0.90 |
| Nov 03, 2026 | 21.25 | 21.40 | 21.00 | 21.10 | 21.10 | 0.00% | 278,620 | 0.93 |
| Nov 02, 2026 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | 0.00% | 166,859 | 0.56 |
| Oct 30, 2026 | 21.60 | 21.60 | 21.05 | 21.10 | 21.10 | -2.31% | 162,231 | 0.54 |
| Oct 29, 2026 | 21.60 | 21.65 | 21.50 | 21.60 | 21.60 | 0.00% | 105,287 | 0.35 |
| Oct 28, 2026 | 21.55 | 21.75 | 21.55 | 21.60 | 21.60 | -0.69% | 119,205 | 0.39 |
| Oct 27, 2026 | 21.90 | 21.95 | 21.60 | 21.75 | 21.75 | -0.68% | 190,079 | 0.62 |
| Oct 26, 2026 | 21.90 | 21.90 | 21.65 | 21.90 | 21.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.90 | 21.90 | 21.65 | 21.90 | 21.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.70 | 21.90 | 21.65 | 21.90 | 21.90 | +0.69% | 209,870 | 0.66 |
| Oct 21, 2026 | 21.80 | 21.95 | 21.65 | 21.75 | 21.75 | 0.00% | 165,981 | 0.52 |
| Oct 20, 2026 | 21.70 | 21.90 | 21.65 | 21.75 | 21.75 | -0.46% | 152,567 | 0.48 |
| Oct 19, 2026 | 21.90 | 21.90 | 21.75 | 21.85 | 21.85 | -0.91% | 107,158 | 0.34 |
| Oct 16, 2026 | 21.95 | 22.10 | 21.85 | 22.05 | 22.05 | +0.92% | 183,502 | 0.58 |
| Oct 15, 2026 | 22.05 | 22.10 | 21.75 | 21.85 | 21.85 | -1.13% | 138,021 | 0.43 |
| Oct 14, 2026 | 21.95 | 22.15 | 21.95 | 22.10 | 22.10 | +1.14% | 194,064 | 0.60 |
| Oct 13, 2026 | 21.55 | 21.85 | 21.55 | 21.85 | 21.85 | +0.69% | 127,559 | 0.40 |
| Oct 12, 2026 | 21.65 | 21.85 | 21.65 | 21.70 | 21.70 | -0.46% | 130,159 | 0.40 |
| Oct 09, 2026 | 21.80 | 22.10 | 21.65 | 21.80 | 21.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.70 | 22.10 | 21.65 | 21.80 | 21.80 | -0.68% | 95,773 | 0.29 |
| Oct 07, 2026 | 21.85 | 22.00 | 21.75 | 21.95 | 21.95 | +1.39% | 122,405 | 0.37 |
| Oct 06, 2026 | 21.75 | 21.90 | 21.60 | 21.65 | 21.65 | -0.69% | 188,270 | 0.57 |
| Oct 05, 2026 | 22.15 | 22.45 | 21.80 | 21.80 | 21.80 | -2.24% | 407,904 | 1.25 |
| Oct 02, 2026 | 22.05 | 22.50 | 21.90 | 22.30 | 22.30 | +1.36% | 421,708 | 1.31 |
| Oct 01, 2026 | 22.65 | 22.80 | 21.85 | 22.00 | 22.00 | -2.00% | 510,760 | 1.60 |
| Sep 30, 2026 | 22.40 | 22.80 | 22.30 | 22.45 | 22.45 | +1.35% | 947,984 | 3.10 |
| Sep 29, 2026 | 21.55 | 22.25 | 21.45 | 22.15 | 22.15 | +2.78% | 824,545 | 2.79 |
| Sep 28, 2026 | 21.55 | 21.65 | 21.15 | 21.55 | 21.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.55 | 21.65 | 21.15 | 21.55 | 21.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.45 | 21.65 | 21.15 | 21.55 | 21.55 | +0.94% | 302,641 | 1.02 |
| Sep 23, 2026 | 21.25 | 21.40 | 21.15 | 21.35 | 21.35 | +1.18% | 222,001 | 0.74 |
| Sep 22, 2026 | 21.30 | 21.30 | 20.95 | 21.10 | 21.10 | -0.47% | 138,800 | 0.46 |
| Sep 21, 2026 | 20.95 | 21.30 | 20.95 | 21.20 | 21.20 | +1.44% | 428,143 | 1.45 |
| Sep 18, 2026 | 20.85 | 21.05 | 20.80 | 20.90 | 20.90 | +0.24% | 209,508 | 0.71 |
| Sep 17, 2026 | 20.65 | 20.85 | 20.65 | 20.85 | 20.85 | +1.21% | 335,538 | 1.15 |
| Sep 16, 2026 | 20.65 | 20.75 | 20.55 | 20.60 | 20.60 | -0.24% | 190,823 | 0.66 |
| Sep 15, 2026 | 20.90 | 20.90 | 20.60 | 20.65 | 20.65 | -0.96% | 326,731 | 1.13 |
| Sep 14, 2026 | 21.00 | 21.00 | 20.80 | 20.85 | 20.85 | -1.18% | 234,764 | 0.81 |
| Sep 11, 2026 | 21.15 | 21.30 | 21.00 | 21.10 | 21.10 | -2.09% | 363,703 | 1.27 |
| Sep 10, 2026 | 21.45 | 21.85 | 21.35 | 21.55 | 21.55 | +0.23% | 417,759 | 1.46 |
| Sep 09, 2026 | 21.45 | 21.60 | 21.45 | 21.50 | 21.50 | +0.94% | 278,430 | 0.97 |
| Sep 08, 2026 | 21.40 | 21.55 | 21.30 | 21.30 | 21.30 | -0.47% | 606,380 | 2.16 |
| Sep 07, 2026 | 21.95 | 21.95 | 21.40 | 21.40 | 21.40 | -1.83% | 517,674 | 1.86 |
| Sep 04, 2026 | 21.90 | 21.90 | 21.55 | 21.80 | 21.80 | -0.46% | 325,010 | 1.18 |
| Sep 03, 2026 | 21.75 | 21.95 | 21.75 | 21.90 | 21.90 | +0.69% | 112,236 | 0.40 |
