Sheng Yu Steel Co., Ltd. (TPE:2029)
Taiwan · Delayed Price · Currency is TWD 20.65
-0.20 (-0.96%)
Sep 15, 2026, 1:30 PM CST
Sheng Yu Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 20.90 | 20.90 | 20.60 | 20.65 | - | -0.96% | 227,787 |
| Sep 14, 2026 | 21.00 | 21.00 | 20.80 | 20.85 | 20.85 | -1.18% | 234,764 |
| Sep 11, 2026 | 21.15 | 21.30 | 21.00 | 21.10 | 21.10 | -2.09% | 363,693 |
| Sep 10, 2026 | 21.45 | 21.85 | 21.35 | 21.55 | 21.55 | 0.23% | 417,759 |
| Sep 9, 2026 | 21.45 | 21.60 | 21.45 | 21.50 | 21.50 | 0.94% | 278,430 |
| Sep 8, 2026 | 21.40 | 21.55 | 21.30 | 21.30 | 21.30 | -0.47% | 606,380 |
| Sep 7, 2026 | 21.95 | 21.95 | 21.40 | 21.40 | 21.40 | -1.83% | 517,674 |
| Sep 4, 2026 | 21.90 | 21.90 | 21.55 | 21.80 | 21.80 | -0.46% | 325,010 |
| Sep 3, 2026 | 21.75 | 21.95 | 21.75 | 21.90 | 21.90 | 0.69% | 112,136 |
| Sep 2, 2026 | 21.90 | 22.15 | 21.75 | 21.75 | 21.75 | -0.68% | 532,250 |
| Sep 1, 2026 | 21.95 | 22.00 | 21.85 | 21.90 | 21.90 | -0.23% | 317,963 |
| Aug 31, 2026 | 22.00 | 22.20 | 21.90 | 21.95 | 21.95 | -0.90% | 131,657 |
| Aug 28, 2026 | 22.25 | 22.35 | 22.05 | 22.15 | 22.15 | -0.45% | 262,903 |
| Aug 27, 2026 | 22.40 | 22.40 | 22.10 | 22.25 | 22.25 | -0.89% | 327,034 |
| Aug 26, 2026 | 22.30 | 22.55 | 22.20 | 22.45 | 22.45 | 0.67% | 342,490 |
| Aug 25, 2026 | 22.45 | 22.60 | 22.30 | 22.30 | 22.30 | -0.67% | 413,501 |
| Aug 24, 2026 | 22.30 | 22.60 | 22.30 | 22.45 | 22.45 | 1.13% | 754,366 |
| Aug 21, 2026 | 21.85 | 22.30 | 21.80 | 22.20 | 22.20 | 1.14% | 429,567 |
| Aug 20, 2026 | 21.90 | 22.25 | 21.75 | 21.95 | 21.95 | 0.69% | 744,664 |
| Aug 19, 2026 | 21.80 | 21.95 | 21.45 | 21.80 | 21.80 | - | 452,097 |
| Aug 18, 2026 | 21.60 | 21.80 | 21.45 | 21.80 | 21.80 | 0.93% | 396,546 |
| Aug 17, 2026 | 21.15 | 21.60 | 21.15 | 21.60 | 21.60 | 2.13% | 416,587 |
| Aug 14, 2026 | 21.30 | 21.40 | 21.05 | 21.15 | 21.15 | -1.17% | 557,492 |
| Aug 13, 2026 | 21.65 | 21.65 | 21.30 | 21.40 | 21.40 | -0.23% | 244,306 |
| Aug 12, 2026 | 21.40 | 21.50 | 21.30 | 21.45 | 21.45 | 0.70% | 338,886 |
| Aug 11, 2026 | 21.30 | 21.35 | 21.00 | 21.30 | 21.30 | 0.47% | 402,554 |
| Aug 10, 2026 | 20.85 | 21.20 | 20.85 | 21.20 | 21.20 | 2.42% | 615,527 |
| Aug 7, 2026 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 1.22% | 322,501 |
| Aug 6, 2026 | 20.25 | 20.50 | 20.25 | 20.45 | 20.45 | 0.74% | 195,550 |
| Aug 5, 2026 | 20.45 | 20.50 | 20.25 | 20.30 | 20.30 | -0.73% | 132,101 |
| Aug 4, 2026 | 20.10 | 20.45 | 20.10 | 20.45 | 20.45 | - | 268,372 |
| Aug 3, 2026 | 20.55 | 20.60 | 19.60 | 20.45 | 20.45 | -1.21% | 358,745 |
| Jul 31, 2026 | 20.60 | 20.80 | 20.60 | 20.70 | 20.70 | 0.24% | 177,306 |
| Jul 30, 2026 | 20.65 | 20.75 | 20.55 | 20.65 | 20.65 | 0.49% | 298,101 |
| Jul 29, 2026 | 20.85 | 20.85 | 20.45 | 20.55 | 20.55 | -0.24% | 471,671 |
| Jul 28, 2026 | 20.60 | 20.75 | 20.50 | 20.60 | 20.60 | -0.96% | 249,150 |
| Jul 27, 2026 | 20.85 | 20.85 | 20.70 | 20.80 | 20.80 | 0.24% | 83,186 |
| Jul 24, 2026 | 20.65 | 20.80 | 20.55 | 20.75 | 20.75 | 0.48% | 175,719 |
| Jul 23, 2026 | 20.60 | 21.00 | 20.50 | 20.65 | 20.65 | 0.73% | 191,177 |
| Jul 22, 2026 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | -1.20% | 129,932 |
| Jul 21, 2026 | 20.55 | 20.85 | 20.55 | 20.75 | 20.75 | 0.73% | 194,138 |
| Jul 20, 2026 | 20.70 | 20.70 | 20.40 | 20.60 | 20.60 | 0.73% | 216,551 |
| Jul 17, 2026 | 20.65 | 20.70 | 20.30 | 20.45 | 20.45 | -0.97% | 296,512 |
| Jul 16, 2026 | 20.75 | 20.75 | 20.40 | 20.65 | 20.65 | 0.73% | 194,361 |
| Jul 15, 2026 | 20.45 | 20.70 | 20.25 | 20.50 | 20.50 | 1.23% | 181,352 |
| Jul 14, 2026 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | -0.48% | 229,234 |
| Jul 13, 2026 | 20.80 | 21.05 | 20.80 | 20.95 | 20.35 | 0.72% | 446,654 |
| Jul 9, 2026 | 20.80 | 20.90 | 20.60 | 20.80 | 20.20 | - | 143,540 |
| Jul 8, 2026 | 20.85 | 20.90 | 20.65 | 20.80 | 20.20 | -0.24% | 167,340 |
| Jul 7, 2026 | 20.95 | 20.95 | 20.70 | 20.85 | 20.25 | -0.24% | 181,781 |