Sheng Yu Steel Co., Ltd. (TPE:2029)
Taiwan · Delayed Price · Currency is TWD 20.10
-0.05 (-0.25%)
May 8, 2026, 1:30 PM CST
Sheng Yu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.25 | 20.25 | 20.05 | 20.10 | 20.10 | -0.25% | 176,664 |
| May 7, 2026 | 20.10 | 20.25 | 19.95 | 20.15 | 20.15 | -0.49% | 363,936 |
| May 6, 2026 | 20.40 | 20.40 | 20.10 | 20.25 | 20.25 | -0.25% | 119,194 |
| May 5, 2026 | 20.10 | 20.30 | 20.00 | 20.30 | 20.30 | 1.25% | 168,169 |
| May 4, 2026 | 20.10 | 20.50 | 19.90 | 20.05 | 20.05 | -0.74% | 293,798 |
| Apr 30, 2026 | 20.10 | 20.25 | 20.05 | 20.20 | 20.20 | 0.50% | 110,237 |
| Apr 29, 2026 | 20.30 | 20.30 | 20.05 | 20.10 | 20.10 | -0.50% | 132,403 |
| Apr 28, 2026 | 20.15 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 134,257 |
| Apr 27, 2026 | 20.20 | 20.20 | 19.55 | 20.10 | 20.10 | -0.50% | 298,892 |
| Apr 24, 2026 | 20.30 | 20.35 | 20.20 | 20.20 | 20.20 | -0.49% | 155,410 |
| Apr 23, 2026 | 20.55 | 20.60 | 20.20 | 20.30 | 20.30 | -1.69% | 333,776 |
| Apr 22, 2026 | 20.70 | 20.70 | 20.50 | 20.65 | 20.65 | -0.24% | 222,123 |
| Apr 21, 2026 | 20.60 | 20.75 | 20.60 | 20.70 | 20.70 | 0.49% | 207,611 |
| Apr 20, 2026 | 20.75 | 20.80 | 20.60 | 20.60 | 20.60 | - | 254,781 |
| Apr 17, 2026 | 20.75 | 20.90 | 20.50 | 20.60 | 20.60 | -0.72% | 286,573 |
| Apr 16, 2026 | 20.80 | 20.80 | 20.70 | 20.75 | 20.75 | 0.24% | 135,208 |
| Apr 15, 2026 | 20.65 | 20.80 | 20.60 | 20.70 | 20.70 | -0.24% | 109,285 |
| Apr 14, 2026 | 20.60 | 20.80 | 20.60 | 20.75 | 20.75 | 0.97% | 170,029 |
| Apr 13, 2026 | 20.50 | 20.70 | 20.40 | 20.55 | 20.55 | 0.24% | 176,741 |
| Apr 10, 2026 | 20.60 | 20.90 | 20.50 | 20.50 | 20.50 | - | 138,773 |
| Apr 9, 2026 | 20.55 | 20.60 | 20.50 | 20.50 | 20.50 | -0.49% | 118,048 |
| Apr 8, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.73% | 125,207 |
| Apr 7, 2026 | 20.40 | 20.60 | 20.30 | 20.45 | 20.45 | 0.49% | 76,613 |
| Apr 2, 2026 | 20.55 | 20.65 | 20.35 | 20.35 | 20.35 | -1.45% | 77,881 |
| Apr 1, 2026 | 20.55 | 20.85 | 20.40 | 20.65 | 20.65 | 1.23% | 200,733 |
| Mar 31, 2026 | 20.20 | 21.35 | 20.20 | 20.40 | 20.40 | 0.74% | 284,450 |
| Mar 30, 2026 | 20.35 | 20.50 | 20.25 | 20.25 | 20.25 | -0.98% | 220,188 |
| Mar 27, 2026 | 20.60 | 20.60 | 20.40 | 20.45 | 20.45 | -0.73% | 37,244 |
| Mar 26, 2026 | 20.65 | 20.65 | 20.50 | 20.60 | 20.60 | 0.49% | 152,443 |
| Mar 25, 2026 | 20.40 | 20.75 | 20.40 | 20.50 | 20.50 | - | 104,543 |
| Mar 24, 2026 | 20.40 | 20.60 | 20.35 | 20.50 | 20.50 | 0.49% | 71,568 |
| Mar 23, 2026 | 20.55 | 20.80 | 20.40 | 20.40 | 20.40 | -1.45% | 184,742 |
| Mar 20, 2026 | 20.55 | 21.25 | 20.55 | 20.70 | 20.70 | 1.47% | 430,306 |
| Mar 19, 2026 | 20.55 | 20.70 | 20.30 | 20.40 | 20.40 | -2.39% | 262,046 |
| Mar 18, 2026 | 20.80 | 21.10 | 20.60 | 20.90 | 20.90 | 1.70% | 207,955 |
| Mar 17, 2026 | 20.35 | 20.60 | 20.35 | 20.55 | 20.55 | 0.49% | 136,108 |
| Mar 16, 2026 | 20.45 | 20.55 | 20.20 | 20.45 | 20.45 | 0.49% | 138,660 |
| Mar 13, 2026 | 20.60 | 20.60 | 20.25 | 20.35 | 20.35 | -1.93% | 150,938 |
| Mar 12, 2026 | 20.85 | 20.95 | 20.65 | 20.75 | 20.75 | -1.19% | 150,237 |
| Mar 11, 2026 | 20.85 | 21.20 | 20.85 | 21.00 | 21.00 | 1.20% | 151,692 |
| Mar 10, 2026 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | -0.24% | 145,023 |
| Mar 9, 2026 | 20.90 | 21.00 | 20.65 | 20.80 | 20.80 | -2.80% | 384,074 |
| Mar 6, 2026 | 21.10 | 21.45 | 21.10 | 21.40 | 21.40 | 0.94% | 123,569 |
| Mar 5, 2026 | 21.35 | 21.40 | 21.15 | 21.20 | 21.20 | 0.24% | 127,941 |
| Mar 4, 2026 | 21.55 | 21.95 | 21.00 | 21.15 | 21.15 | -3.20% | 235,744 |
| Mar 3, 2026 | 21.85 | 21.95 | 21.70 | 21.85 | 21.85 | -0.68% | 144,593 |
| Mar 2, 2026 | 21.85 | 22.50 | 21.75 | 22.00 | 22.00 | 0.69% | 237,778 |
| Feb 26, 2026 | 21.85 | 21.85 | 21.65 | 21.85 | 21.85 | 0.23% | 159,402 |
| Feb 25, 2026 | 21.65 | 21.85 | 21.50 | 21.80 | 21.80 | 0.93% | 166,416 |
| Feb 24, 2026 | 21.65 | 21.80 | 21.60 | 21.60 | 21.60 | -0.23% | 202,681 |