Sheng Yu Steel Co., Ltd. (TPE:2029)
Taiwan · Delayed Price · Currency is TWD 20.75
-0.15 (-0.72%)
Jan 22, 2026, 1:35 PM CST
Sheng Yu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | - | - | 36,144 |
| Jan 21, 2026 | 20.95 | 21.05 | 20.75 | 20.90 | 20.90 | -0.48% | 247,849 |
| Jan 20, 2026 | 21.00 | 21.05 | 20.95 | 21.00 | 21.00 | -0.71% | 153,858 |
| Jan 19, 2026 | 21.10 | 21.25 | 21.00 | 21.15 | 21.15 | -0.24% | 168,982 |
| Jan 16, 2026 | 21.35 | 21.35 | 21.15 | 21.20 | 21.20 | -0.70% | 108,498 |
| Jan 15, 2026 | 21.20 | 21.45 | 21.20 | 21.35 | 21.35 | 0.95% | 220,973 |
| Jan 14, 2026 | 21.30 | 21.45 | 21.10 | 21.15 | 21.15 | 0.24% | 74,004 |
| Jan 13, 2026 | 21.35 | 21.35 | 21.00 | 21.10 | 21.10 | - | 126,344 |
| Jan 12, 2026 | 21.20 | 21.25 | 21.05 | 21.10 | 21.10 | -0.71% | 210,224 |
| Jan 9, 2026 | 21.20 | 21.25 | 21.05 | 21.25 | 21.25 | -0.70% | 81,257 |
| Jan 8, 2026 | 21.70 | 21.90 | 21.30 | 21.40 | 21.40 | -1.38% | 217,797 |
| Jan 7, 2026 | 21.05 | 21.75 | 20.95 | 21.70 | 21.70 | 3.33% | 316,877 |
| Jan 6, 2026 | 20.95 | 21.10 | 20.80 | 21.00 | 21.00 | 0.24% | 91,397 |
| Jan 5, 2026 | 21.10 | 21.10 | 20.75 | 20.95 | 20.95 | -0.71% | 113,433 |
| Jan 2, 2026 | 21.25 | 21.30 | 21.05 | 21.10 | 21.10 | -0.71% | 93,764 |
| Dec 31, 2025 | 21.40 | 21.40 | 21.20 | 21.25 | 21.25 | -0.23% | 118,596 |
| Dec 30, 2025 | 21.20 | 21.40 | 21.15 | 21.30 | 21.30 | -0.23% | 127,167 |
| Dec 29, 2025 | 21.05 | 21.45 | 21.05 | 21.35 | 21.35 | 1.43% | 262,877 |
| Dec 26, 2025 | 20.90 | 21.15 | 20.90 | 21.05 | 21.05 | 1.20% | 93,486 |
| Dec 24, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 157,641 |
| Dec 23, 2025 | 21.05 | 21.15 | 20.95 | 21.00 | 21.00 | -0.71% | 122,671 |
| Dec 22, 2025 | 21.20 | 21.25 | 21.05 | 21.15 | 21.15 | -0.24% | 105,631 |
| Dec 19, 2025 | 21.25 | 21.45 | 21.15 | 21.20 | 21.20 | - | 142,321 |
| Dec 18, 2025 | 20.85 | 21.35 | 20.85 | 21.20 | 21.20 | 1.92% | 310,718 |
| Dec 17, 2025 | 20.75 | 20.95 | 20.60 | 20.80 | 20.80 | 0.97% | 247,811 |
| Dec 16, 2025 | 20.50 | 20.65 | 20.40 | 20.60 | 20.60 | - | 182,326 |
| Dec 15, 2025 | 20.50 | 20.95 | 20.45 | 20.60 | 20.60 | 0.49% | 259,642 |
| Dec 12, 2025 | 20.50 | 20.70 | 20.50 | 20.50 | 20.50 | 0.24% | 88,468 |
| Dec 11, 2025 | 20.45 | 20.60 | 20.45 | 20.45 | 20.45 | - | 109,933 |
| Dec 10, 2025 | 20.40 | 20.50 | 20.30 | 20.45 | 20.45 | -0.24% | 84,625 |
| Dec 9, 2025 | 20.70 | 20.70 | 20.45 | 20.50 | 20.50 | -0.97% | 96,995 |
| Dec 8, 2025 | 20.80 | 20.95 | 20.70 | 20.70 | 20.70 | -0.48% | 115,205 |
| Dec 5, 2025 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | -0.95% | 97,973 |
| Dec 4, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 59,409 |
| Dec 3, 2025 | 20.90 | 21.05 | 20.85 | 20.90 | 20.90 | 0.48% | 125,627 |
| Dec 2, 2025 | 20.80 | 20.95 | 20.75 | 20.80 | 20.80 | - | 126,592 |
| Dec 1, 2025 | 20.60 | 21.10 | 20.60 | 20.80 | 20.80 | 0.24% | 125,443 |
| Nov 28, 2025 | 20.70 | 20.75 | 20.60 | 20.75 | 20.75 | 0.24% | 85,778 |
| Nov 27, 2025 | 20.50 | 20.75 | 20.50 | 20.70 | 20.70 | 0.24% | 77,289 |
| Nov 26, 2025 | 20.30 | 20.85 | 20.30 | 20.65 | 20.65 | 1.72% | 217,899 |
| Nov 25, 2025 | 20.15 | 20.30 | 20.10 | 20.30 | 20.30 | - | 79,043 |
| Nov 24, 2025 | 20.35 | 20.40 | 20.15 | 20.30 | 20.30 | 0.25% | 118,503 |
| Nov 21, 2025 | 20.35 | 20.35 | 20.10 | 20.25 | 20.25 | -0.49% | 82,944 |
| Nov 20, 2025 | 20.10 | 20.45 | 20.05 | 20.35 | 20.35 | 1.50% | 161,345 |
| Nov 19, 2025 | 20.10 | 20.10 | 19.95 | 20.05 | 20.05 | - | 119,694 |
| Nov 18, 2025 | 20.15 | 20.25 | 19.90 | 20.05 | 20.05 | -1.47% | 484,992 |
| Nov 17, 2025 | 20.65 | 20.70 | 20.30 | 20.35 | 20.35 | -1.69% | 345,113 |
| Nov 14, 2025 | 20.85 | 20.90 | 20.70 | 20.70 | 20.70 | -1.19% | 170,823 |
| Nov 13, 2025 | 20.90 | 21.00 | 20.85 | 20.95 | 20.95 | 0.24% | 83,245 |
| Nov 12, 2025 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | 0.97% | 148,050 |