Sheng Yu Steel Co., Ltd. (TPE:2029)
Taiwan · Delayed Price · Currency is TWD 20.60
-0.35 (-1.67%)
Jun 18, 2026, 1:30 PM CST
Sheng Yu Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 20.60 | 20.95 | 20.60 | 20.60 | 20.60 | -1.67% | 357,764 |
| Jun 17, 2026 | 20.75 | 20.95 | 20.75 | 20.95 | 20.95 | 0.24% | 150,682 |
| Jun 16, 2026 | 21.30 | 21.30 | 20.90 | 20.90 | 20.90 | -0.95% | 244,257 |
| Jun 15, 2026 | 21.40 | 21.45 | 21.10 | 21.10 | 21.10 | -0.47% | 326,355 |
| Jun 12, 2026 | 20.65 | 21.35 | 20.65 | 21.20 | 21.20 | 2.42% | 379,426 |
| Jun 11, 2026 | 20.80 | 20.80 | 20.55 | 20.70 | 20.70 | - | 214,175 |
| Jun 10, 2026 | 20.55 | 20.80 | 20.45 | 20.70 | 20.70 | 0.73% | 352,890 |
| Jun 9, 2026 | 20.30 | 20.65 | 20.30 | 20.55 | 20.55 | 0.98% | 188,164 |
| Jun 8, 2026 | 20.45 | 20.55 | 20.10 | 20.35 | 20.35 | -2.63% | 477,676 |
| Jun 5, 2026 | 20.75 | 21.00 | 20.70 | 20.90 | 20.90 | - | 302,435 |
| Jun 4, 2026 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | 0.48% | 253,693 |
| Jun 3, 2026 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 1.46% | 367,573 |
| Jun 2, 2026 | 20.45 | 20.50 | 20.25 | 20.50 | 20.50 | - | 293,829 |
| Jun 1, 2026 | 20.35 | 20.60 | 20.25 | 20.50 | 20.50 | 0.74% | 456,427 |
| May 29, 2026 | 20.35 | 20.45 | 20.20 | 20.35 | 20.35 | 0.25% | 451,187 |
| May 28, 2026 | 20.45 | 20.50 | 20.10 | 20.30 | 20.30 | -0.73% | 364,756 |
| May 27, 2026 | 20.55 | 20.60 | 20.40 | 20.45 | 20.45 | -0.73% | 293,343 |
| May 26, 2026 | 20.95 | 21.25 | 20.60 | 20.60 | 20.60 | -0.48% | 589,605 |
| May 25, 2026 | 20.30 | 20.90 | 20.25 | 20.70 | 20.70 | 1.97% | 665,384 |
| May 22, 2026 | 20.35 | 20.40 | 20.15 | 20.30 | 20.30 | -0.73% | 256,380 |
| May 21, 2026 | 20.35 | 20.45 | 20.20 | 20.45 | 20.45 | 0.49% | 120,518 |
| May 20, 2026 | 20.20 | 20.35 | 20.05 | 20.35 | 20.35 | -0.49% | 236,054 |
| May 19, 2026 | 20.00 | 20.50 | 20.00 | 20.45 | 20.45 | 2.25% | 372,310 |
| May 18, 2026 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | -0.74% | 194,859 |
| May 15, 2026 | 20.35 | 20.35 | 20.00 | 20.15 | 20.15 | - | 214,216 |
| May 14, 2026 | 20.25 | 20.30 | 20.10 | 20.15 | 20.15 | -0.98% | 227,292 |
| May 13, 2026 | 20.25 | 20.40 | 20.20 | 20.35 | 20.35 | 0.49% | 119,780 |
| May 12, 2026 | 20.75 | 20.75 | 20.25 | 20.25 | 20.25 | -1.22% | 336,345 |
| May 11, 2026 | 20.25 | 20.70 | 20.25 | 20.50 | 20.50 | 1.99% | 400,037 |
| 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% | 119,206 |
| 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% | 293,846 |
| 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% | 217,613 |
| 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 |