Sheng Yu Steel Co., Ltd. (TPE:2029)
Taiwan · Delayed Price · Currency is TWD 20.60
+0.05 (0.24%)
Jul 30, 2026, 11:11 AM CST
Sheng Yu Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 20.95 | 21.20 | 20.90 | 20.90 | 20.30 | - | 277,263 |
| Jul 3, 2026 | 20.65 | 21.15 | 20.65 | 20.90 | 20.30 | 1.21% | 179,037 |
| Jul 2, 2026 | 20.80 | 20.80 | 20.55 | 20.65 | 20.06 | -0.24% | 128,454 |
| Jul 1, 2026 | 20.80 | 20.80 | 20.45 | 20.70 | 20.10 | - | 179,473 |
| Jun 30, 2026 | 20.60 | 20.80 | 20.55 | 20.70 | 20.10 | 0.49% | 152,181 |
| Jun 29, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.01 | 0.24% | 134,337 |
| Jun 26, 2026 | 20.85 | 20.85 | 20.55 | 20.55 | 19.96 | -0.96% | 265,469 |
| Jun 25, 2026 | 20.75 | 21.40 | 20.70 | 20.75 | 20.15 | - | 240,372 |
| Jun 24, 2026 | 20.75 | 20.80 | 20.60 | 20.75 | 20.15 | -0.48% | 147,239 |
| Jun 23, 2026 | 20.95 | 20.95 | 20.65 | 20.85 | 20.25 | 0.24% | 138,504 |
| Jun 22, 2026 | 20.65 | 20.85 | 20.65 | 20.80 | 20.20 | 0.97% | 238,721 |
| Jun 18, 2026 | 20.60 | 20.95 | 20.60 | 20.60 | 20.01 | -1.67% | 357,764 |
| Jun 17, 2026 | 20.75 | 20.95 | 20.75 | 20.95 | 20.35 | 0.24% | 150,682 |
| Jun 16, 2026 | 21.30 | 21.30 | 20.90 | 20.90 | 20.30 | -0.95% | 244,257 |
| Jun 15, 2026 | 21.40 | 21.45 | 21.10 | 21.10 | 20.49 | -0.47% | 326,355 |
| Jun 12, 2026 | 20.65 | 21.35 | 20.65 | 21.20 | 20.59 | 2.42% | 379,426 |
| Jun 11, 2026 | 20.80 | 20.80 | 20.55 | 20.70 | 20.10 | - | 214,175 |
| Jun 10, 2026 | 20.55 | 20.80 | 20.45 | 20.70 | 20.10 | 0.73% | 352,890 |
| Jun 9, 2026 | 20.30 | 20.65 | 20.30 | 20.55 | 19.96 | 0.98% | 188,164 |
| Jun 8, 2026 | 20.45 | 20.55 | 20.10 | 20.35 | 19.76 | -2.63% | 477,676 |
| Jun 5, 2026 | 20.75 | 21.00 | 20.70 | 20.90 | 20.30 | - | 302,435 |
| Jun 4, 2026 | 20.80 | 20.90 | 20.70 | 20.90 | 20.30 | 0.48% | 253,693 |
| Jun 3, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.20 | 1.46% | 367,573 |
| Jun 2, 2026 | 20.45 | 20.50 | 20.25 | 20.50 | 19.91 | - | 293,829 |
| Jun 1, 2026 | 20.35 | 20.60 | 20.25 | 20.50 | 19.91 | 0.74% | 456,427 |
| May 29, 2026 | 20.35 | 20.45 | 20.20 | 20.35 | 19.76 | 0.25% | 451,187 |
| May 28, 2026 | 20.45 | 20.50 | 20.10 | 20.30 | 19.72 | -0.73% | 364,856 |
| May 27, 2026 | 20.55 | 20.60 | 20.40 | 20.45 | 19.86 | -0.73% | 293,343 |
| May 26, 2026 | 20.95 | 21.25 | 20.60 | 20.60 | 20.01 | -0.48% | 589,605 |
| May 25, 2026 | 20.30 | 20.90 | 20.25 | 20.70 | 20.10 | 1.97% | 665,384 |
| May 22, 2026 | 20.35 | 20.40 | 20.15 | 20.30 | 19.72 | -0.73% | 256,380 |
| May 21, 2026 | 20.35 | 20.45 | 20.20 | 20.45 | 19.86 | 0.49% | 120,518 |
| May 20, 2026 | 20.20 | 20.35 | 20.05 | 20.35 | 19.76 | -0.49% | 236,054 |
| May 19, 2026 | 20.00 | 20.50 | 20.00 | 20.45 | 19.86 | 2.25% | 372,310 |