Shian Yih Electronic Industry Co.,Ltd (TPEX:3531)
Taiwan · Delayed Price · Currency is TWD 23.35
-0.05 (-0.21%)
May 20, 2026, 11:18 AM CST
TPEX:3531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - | 5,005 |
| May 18, 2026 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | - | 4,015 |
| May 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | 1,014 |
| May 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | 1,014 |
| May 13, 2026 | 23.10 | 23.10 | 22.60 | 23.10 | 23.10 | - | 8,000 |
| May 12, 2026 | 22.70 | 23.70 | 22.60 | 23.10 | 23.10 | 0.22% | 16,128 |
| May 11, 2026 | 22.85 | 23.05 | 22.85 | 23.05 | 23.05 | -0.65% | 4,311 |
| May 8, 2026 | 22.85 | 23.50 | 22.45 | 23.20 | 23.20 | 1.09% | 7,167 |
| May 7, 2026 | 22.30 | 22.95 | 22.30 | 22.95 | 22.95 | - | 15,027 |
| May 6, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 4,015 |
| May 5, 2026 | 22.50 | 23.00 | 22.50 | 22.95 | 22.95 | 1.32% | 11,076 |
| May 4, 2026 | 22.65 | 22.70 | 22.65 | 22.65 | 22.65 | - | 8,066 |
| Apr 30, 2026 | 23.00 | 23.00 | 22.50 | 22.65 | 22.65 | -1.95% | 6,746 |
| Apr 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Apr 28, 2026 | 23.30 | 23.40 | 23.10 | 23.10 | 23.10 | -1.28% | 27,815 |
| Apr 27, 2026 | 23.10 | 23.45 | 23.05 | 23.40 | 23.40 | - | 9,105 |
| Apr 24, 2026 | 24.85 | 24.85 | 23.40 | 23.40 | 23.40 | 1.30% | 36,050 |
| Apr 23, 2026 | 23.70 | 23.90 | 23.05 | 23.10 | 23.10 | -1.91% | 19,430 |
| Apr 22, 2026 | 24.75 | 24.75 | 23.50 | 23.55 | 23.55 | 4.67% | 81,419 |
| Apr 21, 2026 | 22.75 | 24.20 | 22.50 | 22.50 | 22.50 | 2.27% | 104,110 |
| Apr 20, 2026 | 22.95 | 22.95 | 22.00 | 22.00 | 22.00 | -3.30% | 5,150 |
| Apr 17, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Apr 16, 2026 | 22.95 | 22.95 | 22.75 | 22.75 | 22.75 | 0.89% | 6,152 |
| Apr 15, 2026 | 21.75 | 22.55 | 21.50 | 22.55 | 22.55 | 3.68% | 14,100 |
| Apr 14, 2026 | 21.95 | 21.95 | 21.75 | 21.75 | 21.75 | - | 6,000 |
| Apr 13, 2026 | 21.10 | 21.75 | 21.00 | 21.75 | 21.75 | -0.46% | 22,000 |
| Apr 10, 2026 | 21.30 | 21.85 | 21.00 | 21.85 | 21.85 | 2.34% | 20,100 |
| Apr 9, 2026 | 21.75 | 22.95 | 21.35 | 21.35 | 21.35 | -1.84% | 13,134 |
| Apr 8, 2026 | 21.20 | 21.75 | 21.15 | 21.75 | 21.75 | 3.57% | 15,000 |
| Apr 7, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.55% | 10,000 |
| Apr 2, 2026 | 21.55 | 21.60 | 21.55 | 21.55 | 21.55 | - | 9,192 |
| Apr 1, 2026 | 21.10 | 21.55 | 21.10 | 21.55 | 21.55 | 2.62% | 5,187 |
| Mar 31, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -2.33% | 17,008 |
| Mar 30, 2026 | 21.00 | 21.50 | 20.85 | 21.50 | 21.50 | 2.87% | 13,006 |
| Mar 27, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 1,004 |
| Mar 26, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.69% | 1,115 |
| Mar 25, 2026 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | - | 12,123 |
| Mar 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1,110 |
| Mar 23, 2026 | 20.50 | 21.70 | 20.50 | 21.70 | 21.70 | 3.33% | 6,000 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 5,000 |
| Mar 19, 2026 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 0.24% | 3,001 |
| Mar 18, 2026 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | -0.24% | 12,000 |
| Mar 17, 2026 | 21.10 | 21.10 | 20.95 | 21.00 | 21.00 | -0.47% | 21,000 |
| Mar 16, 2026 | 20.35 | 21.10 | 20.35 | 21.10 | 21.10 | 3.43% | 23,000 |
| Mar 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.63% | 1,376 |
| Mar 12, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 5,000 |
| Mar 11, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Mar 10, 2026 | 20.70 | 20.95 | 20.60 | 20.95 | 20.95 | 0.24% | 9,001 |
| Mar 9, 2026 | 20.90 | 20.90 | 20.25 | 20.90 | 20.90 | -1.42% | 3,164 |
| Mar 6, 2026 | 20.55 | 21.20 | 20.20 | 21.20 | 21.20 | 2.66% | 12,037 |