Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Shieh Yih Machinery Industry Co., Ltd. (4533) Historical Prices

TW:4533 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202629.8531.2029.4030.8030.80+4.76%4,883,8613.04
Nov 10, 202629.5030.9029.1529.4029.40+6.91%4,429,5602.79
Nov 09, 202628.1030.0028.0029.5029.50+7.27%2,763,6671.78
Nov 06, 202625.8528.5525.8527.5027.50-4.18%5,374,5363.55
Nov 05, 202633.3033.3528.6028.7028.70-8.01%13,407,49110.22
Nov 04, 202628.5031.2028.5031.2031.20+9.86%15,695,84914.65
Nov 03, 202629.0030.2528.2528.4028.40-3.73%4,396,0854.38
Nov 02, 202627.6030.2527.5029.5029.50+4.98%4,408,4504.68
Oct 30, 202628.2528.6527.9528.1028.10-3.27%1,086,1191.17
Oct 29, 202629.6029.6028.6529.0529.05-1.69%1,807,2542.00
Oct 28, 202629.8530.6029.0529.5529.55+1.37%3,909,8344.60
Oct 27, 202629.0030.6028.0529.1529.15+1.75%3,285,0324.04
Oct 26, 202628.6530.3028.3528.6528.650.00%00.00
Oct 23, 202628.6530.3028.3528.6528.650.00%00.00
Oct 22, 202629.0530.3028.3528.6528.65-0.87%5,305,4286.79
Oct 21, 202627.3029.4027.2028.9028.90+7.64%4,825,4466.80
Oct 20, 202626.6027.9026.5026.8526.85+1.32%1,455,8632.10
Oct 19, 202626.2526.9025.8526.5026.50+0.76%694,8381.01
Oct 16, 202626.3026.7526.1526.3026.30+1.94%578,6950.85
Oct 15, 202626.5026.6525.8025.8025.80-2.64%810,2311.18
Oct 14, 202626.5027.3026.3026.5026.50+1.92%1,643,8762.41
Oct 13, 202625.9026.7525.7026.0026.00+0.78%1,170,5211.74
Oct 12, 202625.8026.4025.5025.8025.80+1.38%1,015,7521.53
Oct 09, 202625.4525.5525.2525.4525.450.00%00.00
Oct 08, 202625.5025.5525.2525.4525.45-0.20%314,3750.46
Oct 07, 202625.6025.6025.2525.5025.50+0.20%302,8980.45
Oct 06, 202625.3025.5525.1525.4525.45-0.39%491,5980.72
Oct 05, 202626.0026.0025.4525.5525.55-0.20%673,8700.99
Oct 02, 202625.5525.6525.2025.6025.60+0.20%968,6301.40
Oct 01, 202625.7525.7525.2525.5525.55-0.39%338,7220.47
Sep 30, 202625.8025.8025.5025.6525.65+0.59%539,3910.65
Sep 29, 202625.3525.5524.9025.5025.50+1.39%443,3890.49
Sep 28, 202625.1525.1524.5525.1525.150.00%00.00
Sep 25, 202625.1525.1524.5525.1525.150.00%00.00
Sep 24, 202625.0025.1524.5525.1525.150.00%590,3770.64
Sep 23, 202624.8025.1524.5525.1525.15+1.00%1,097,9051.17
Sep 22, 202625.3525.5024.6024.9024.90-1.19%727,5690.77
Sep 21, 202625.3525.4524.9025.2025.20-0.40%451,1330.47
Sep 18, 202624.5525.3024.5525.3025.30+2.85%529,2190.55
Sep 17, 202624.7024.8024.5524.6024.60-0.49%361,4960.37
Sep 16, 202624.2024.9024.2024.9024.72+2.26%241,7450.25
Sep 15, 202624.5524.5524.0524.3524.18-0.81%413,4190.42
Sep 14, 202624.9024.9024.3024.5524.37+0.20%309,1560.31
Sep 11, 202624.8524.8524.5024.5024.33-1.41%424,0390.42
Sep 10, 202625.3525.3524.8524.8524.67-1.97%422,0970.42
Sep 09, 202625.3025.3525.0525.3525.17+0.40%445,8640.43
Sep 08, 202625.9525.9525.0525.2525.07-2.89%433,2200.41
Sep 07, 202625.9026.0025.2526.0025.81+1.17%446,1010.42
Sep 04, 202625.9025.9025.4025.7025.52+0.39%377,2260.35
Sep 03, 202626.5526.5525.6025.6025.42-2.85%792,5830.72