Shieh Yih Machinery Industry Co., Ltd. (TPEX:4533)
Taiwan · Delayed Price · Currency is TWD 22.95
-0.15 (-0.65%)
Oct 9, 2025, 1:30 PM CST
TPEX:4533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 23.00 | 23.10 | 22.80 | 22.95 | 22.95 | -0.65% | 520,496 |
| 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 |
| Aug 19, 2025 | 25.30 | 25.45 | 24.10 | 24.10 | 24.10 | -3.98% | 1,366,342 |
| Aug 18, 2025 | 25.15 | 25.40 | 24.85 | 25.10 | 25.10 | -0.20% | 646,161 |
| Aug 15, 2025 | 25.50 | 25.80 | 25.15 | 25.15 | 25.15 | 0.80% | 1,319,444 |
| Aug 14, 2025 | 24.80 | 25.45 | 24.70 | 24.95 | 24.95 | 0.60% | 944,785 |
| Aug 13, 2025 | 24.45 | 25.30 | 24.30 | 24.80 | 24.80 | 1.43% | 1,013,923 |
| Aug 12, 2025 | 24.10 | 25.35 | 23.85 | 24.45 | 24.45 | - | 1,098,311 |
| Aug 11, 2025 | 25.20 | 25.35 | 24.45 | 24.45 | 24.45 | -2.59% | 867,011 |
| Aug 8, 2025 | 25.25 | 25.35 | 24.90 | 25.10 | 25.10 | 0.40% | 476,422 |
| Aug 7, 2025 | 25.15 | 25.30 | 24.75 | 25.00 | 25.00 | - | 348,738 |
| Aug 6, 2025 | 25.20 | 25.35 | 24.90 | 25.00 | 25.00 | -0.60% | 407,151 |
| Aug 5, 2025 | 24.75 | 25.45 | 24.70 | 25.15 | 25.15 | 2.24% | 1,019,160 |
| Aug 4, 2025 | 24.00 | 24.75 | 23.65 | 24.60 | 24.60 | 1.86% | 556,073 |
| Aug 1, 2025 | 23.50 | 24.30 | 23.00 | 24.15 | 24.15 | 1.47% | 516,859 |
| Jul 31, 2025 | 24.15 | 24.20 | 23.60 | 23.80 | 23.80 | -1.45% | 642,226 |