Shian Yih Electronic Industry Co.,Ltd (TPEX:3531)
Taiwan · Delayed Price · Currency is TWD 20.75
-0.95 (-4.38%)
Jul 30, 2026, 1:22 PM CST
TPEX:3531 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 21.75 | 21.75 | 21.50 | 21.70 | 21.70 | -3.56% | 9,300 |
| Jul 28, 2026 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | -1.32% | 6,010 |
| Jul 23, 2026 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | - | 6,000 |
| Jul 21, 2026 | 21.90 | 22.80 | 21.90 | 22.80 | 22.80 | 1.56% | 3,203 |
| Jul 20, 2026 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -0.88% | 2,300 |
| Jul 17, 2026 | 22.70 | 22.70 | 22.05 | 22.65 | 22.65 | -2.16% | 17,512 |
| Jul 16, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.87% | 1,020 |
| Jul 15, 2026 | 22.35 | 22.95 | 22.30 | 22.95 | 22.95 | - | 3,302 |
| Jul 14, 2026 | 22.60 | 22.95 | 22.60 | 22.95 | 22.95 | 0.22% | 7,182 |
| Jul 13, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 0.88% | 4,107 |
| Jul 9, 2026 | 22.70 | 22.75 | 22.70 | 22.70 | 22.70 | - | 7,044 |
| Jul 8, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.22% | 4,016 |
| Jul 7, 2026 | 23.70 | 23.70 | 22.75 | 22.75 | 22.75 | -2.15% | 18,560 |
| Jul 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.43% | 1,107 |
| Jul 3, 2026 | 22.55 | 23.40 | 22.55 | 23.35 | 23.35 | 4.71% | 14,081 |
| Jul 1, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | 2,444 |
| Jun 30, 2026 | 22.25 | 22.70 | 22.25 | 22.70 | 22.70 | 2.48% | 4,109 |
| Jun 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -3.90% | 1,227 |
| Jun 22, 2026 | 22.60 | 23.05 | 22.60 | 23.05 | 23.05 | 1.77% | 7,000 |
| Jun 18, 2026 | 23.15 | 23.15 | 22.60 | 22.65 | 22.65 | -1.95% | 8,000 |
| Jun 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.86% | 3,000 |
| Jun 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.10% | 1,000 |
| Jun 12, 2026 | 23.45 | 23.45 | 22.60 | 22.60 | 22.60 | -1.74% | 22,245 |
| Jun 11, 2026 | 23.40 | 23.45 | 23.00 | 23.00 | 23.00 | -1.92% | 6,030 |
| Jun 10, 2026 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | 1.73% | 7,060 |
| Jun 8, 2026 | 23.30 | 23.60 | 22.90 | 23.55 | 23.05 | -0.42% | 8,290 |
| Jun 5, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.15 | 0.21% | 1,396 |
| Jun 3, 2026 | 23.40 | 23.60 | 23.35 | 23.60 | 23.10 | 0.85% | 7,014 |
| Jun 2, 2026 | 22.85 | 23.40 | 22.85 | 23.40 | 22.90 | -1.27% | 10,000 |
| Jun 1, 2026 | 23.15 | 23.70 | 23.15 | 23.70 | 23.20 | 1.94% | 31,199 |
| May 29, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.76 | - | 2,000 |
| May 28, 2026 | 23.00 | 23.25 | 23.00 | 23.25 | 22.76 | 0.43% | 16,449 |
| May 27, 2026 | 22.80 | 23.40 | 22.80 | 23.15 | 22.66 | 1.76% | 12,010 |
| May 26, 2026 | 23.05 | 23.75 | 22.75 | 22.75 | 22.27 | -3.19% | 17,002 |
| May 25, 2026 | 23.40 | 23.50 | 23.35 | 23.50 | 23.00 | 0.64% | 22,053 |
| May 22, 2026 | 22.75 | 23.35 | 22.75 | 23.35 | 22.86 | -0.21% | 3,232 |
| May 21, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 22.90 | 0.21% | 6,009 |
| May 20, 2026 | 22.65 | 23.35 | 22.65 | 23.35 | 22.86 | -0.21% | 4,050 |
| May 19, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 22.90 | - | 5,005 |
| May 18, 2026 | 23.35 | 23.40 | 23.35 | 23.40 | 22.90 | - | 4,015 |
| May 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.90 | 0.43% | 1,014 |
| May 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.81 | 0.87% | 1,014 |
| May 13, 2026 | 23.10 | 23.10 | 22.60 | 23.10 | 22.61 | - | 8,000 |
| May 12, 2026 | 22.70 | 23.70 | 22.60 | 23.10 | 22.61 | 0.22% | 16,128 |
| May 11, 2026 | 22.85 | 23.05 | 22.85 | 23.05 | 22.56 | -0.65% | 4,311 |
| May 8, 2026 | 22.85 | 23.50 | 22.45 | 23.20 | 22.71 | 1.09% | 7,167 |
| May 7, 2026 | 22.30 | 22.95 | 22.30 | 22.95 | 22.46 | - | 15,027 |
| May 6, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.46 | - | 4,015 |
| May 5, 2026 | 22.50 | 23.00 | 22.50 | 22.95 | 22.46 | 1.32% | 11,076 |
| May 4, 2026 | 22.65 | 22.70 | 22.65 | 22.65 | 22.17 | - | 8,066 |