Shieh Yih Machinery Industry Co., Ltd. (TPEX:4533)
Taiwan · Delayed Price · Currency is TWD 21.35
-0.05 (-0.23%)
Nov 3, 2025, 1:30 PM CST
TPEX:4533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | -1.38% | 520,871 |
| Oct 30, 2025 | 21.80 | 22.00 | 21.65 | 21.70 | 21.70 | -0.46% | 344,610 |
| Oct 29, 2025 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 0.46% | 314,839 |
| Oct 28, 2025 | 22.10 | 22.15 | 21.70 | 21.70 | 21.70 | -1.59% | 488,504 |
| Oct 27, 2025 | 22.55 | 22.55 | 22.00 | 22.05 | 22.05 | -0.68% | 430,534 |
| Oct 23, 2025 | 22.65 | 22.80 | 22.15 | 22.20 | 22.20 | -1.99% | 339,282 |
| Oct 22, 2025 | 22.35 | 23.00 | 22.25 | 22.65 | 22.65 | 1.57% | 650,473 |
| Oct 21, 2025 | 21.85 | 22.45 | 21.85 | 22.30 | 22.30 | 2.29% | 435,615 |
| Oct 20, 2025 | 22.20 | 22.20 | 21.70 | 21.80 | 21.80 | -1.13% | 438,754 |
| Oct 17, 2025 | 22.30 | 22.35 | 21.90 | 22.05 | 22.05 | -0.90% | 473,683 |
| Oct 16, 2025 | 22.00 | 22.35 | 22.00 | 22.25 | 22.25 | 1.14% | 422,858 |
| Oct 15, 2025 | 22.20 | 22.20 | 21.90 | 22.00 | 22.00 | 0.69% | 334,208 |
| Oct 14, 2025 | 22.30 | 22.75 | 21.85 | 21.85 | 21.85 | -1.58% | 662,453 |
| Oct 13, 2025 | 21.15 | 22.30 | 21.15 | 22.20 | 22.20 | -3.27% | 705,417 |
| Oct 9, 2025 | 23.00 | 23.10 | 22.80 | 22.95 | 22.95 | -0.65% | 522,503 |
| Oct 8, 2025 | 23.25 | 23.25 | 22.90 | 23.10 | 23.10 | -0.43% | 362,112 |
| Oct 7, 2025 | 22.55 | 23.60 | 22.55 | 23.20 | 23.20 | 4.04% | 1,637,531 |
| Oct 3, 2025 | 22.30 | 22.75 | 22.20 | 22.30 | 22.30 | - | 471,673 |
| Oct 2, 2025 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | -0.45% | 480,865 |
| Oct 1, 2025 | 22.40 | 22.50 | 22.25 | 22.40 | 22.40 | - | 259,505 |
| Sep 30, 2025 | 22.20 | 22.45 | 22.20 | 22.40 | 22.40 | 0.45% | 361,151 |
| Sep 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Sep 26, 2025 | 23.35 | 23.35 | 22.05 | 22.30 | 22.30 | -2.19% | 1,220,852 |
| Sep 25, 2025 | 22.70 | 23.15 | 22.55 | 22.80 | 22.80 | - | 372,556 |
| Sep 24, 2025 | 23.00 | 23.30 | 22.70 | 22.80 | 22.80 | -0.87% | 401,931 |
| Sep 23, 2025 | 23.60 | 23.60 | 22.90 | 23.00 | 23.00 | -1.50% | 649,175 |
| Sep 22, 2025 | 23.20 | 23.55 | 23.15 | 23.35 | 23.35 | 1.52% | 800,417 |
| Sep 19, 2025 | 22.95 | 23.15 | 22.80 | 23.00 | 23.00 | 1.10% | 774,442 |
| Sep 18, 2025 | 22.80 | 22.90 | 22.55 | 22.75 | 22.75 | 1.11% | 495,482 |
| Sep 17, 2025 | 22.45 | 22.80 | 22.45 | 22.50 | 22.50 | 0.22% | 441,892 |
| Sep 16, 2025 | 22.35 | 22.50 | 22.20 | 22.45 | 22.45 | 0.67% | 429,260 |
| Sep 15, 2025 | 22.55 | 22.55 | 22.20 | 22.30 | 22.30 | -0.89% | 314,415 |
| Sep 12, 2025 | 22.45 | 22.85 | 22.40 | 22.50 | 22.50 | 0.90% | 558,070 |
| Sep 11, 2025 | 22.85 | 22.85 | 22.25 | 22.30 | 22.30 | -2.41% | 1,396,041 |
| Sep 10, 2025 | 22.95 | 23.05 | 22.70 | 22.85 | 22.85 | -0.44% | 690,650 |
| Sep 9, 2025 | 23.00 | 23.35 | 22.90 | 22.95 | 22.95 | - | 732,930 |
| Sep 8, 2025 | 22.95 | 23.20 | 22.70 | 22.95 | 22.95 | 2.23% | 774,477 |
| Sep 5, 2025 | 23.15 | 23.15 | 22.15 | 22.45 | 22.45 | -2.39% | 2,228,946 |
| Sep 4, 2025 | 23.40 | 23.50 | 23.00 | 23.00 | 23.00 | - | 661,649 |
| Sep 3, 2025 | 23.10 | 23.30 | 23.00 | 23.00 | 23.00 | -0.43% | 473,624 |
| Sep 2, 2025 | 23.45 | 23.55 | 23.00 | 23.10 | 23.10 | -1.28% | 795,629 |
| Sep 1, 2025 | 24.30 | 24.30 | 23.35 | 23.40 | 23.40 | -3.31% | 848,622 |
| Aug 29, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -1.63% | 841,520 |
| Aug 28, 2025 | 23.75 | 25.50 | 23.70 | 24.60 | 24.60 | 3.58% | 2,426,101 |
| Aug 27, 2025 | 23.70 | 24.00 | 23.65 | 23.75 | 23.75 | 0.42% | 549,408 |
| Aug 26, 2025 | 23.75 | 23.95 | 23.50 | 23.65 | 23.65 | -0.42% | 421,945 |
| Aug 25, 2025 | 23.70 | 24.15 | 23.60 | 23.75 | 23.75 | 2.15% | 711,762 |
| Aug 22, 2025 | 23.75 | 23.90 | 23.20 | 23.25 | 23.25 | -1.90% | 618,834 |
| Aug 21, 2025 | 23.35 | 24.50 | 23.35 | 23.70 | 23.70 | 1.50% | 909,739 |
| Aug 20, 2025 | 24.10 | 24.20 | 23.20 | 23.35 | 23.35 | -3.11% | 1,185,143 |