Sheng Yu Steel Co., Ltd. (TPE:2029)
Taiwan · Delayed Price · Currency is TWD 22.45
+0.15 (0.67%)
Aug 26, 2026, 1:30 PM CST
Sheng Yu Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.30 | 22.55 | 22.20 | 22.40 | - | 0.45% | 285,448 |
| 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 |
| 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 |