Shieh Yih Machinery Industry Co., Ltd. (TPEX:4533)
Taiwan · Delayed Price · Currency is TWD 24.45
+0.05 (0.20%)
Aug 12, 2025, 1:30 PM CST
TPEX:4533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.10 | 25.35 | 23.85 | 24.50 | 24.50 | 0.20% | 1,005,077 |
| Aug 11, 2025 | 25.20 | 25.35 | 24.45 | 24.45 | 24.45 | -2.59% | 866,981 |
| 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 |
| Jul 30, 2025 | 24.30 | 24.35 | 23.90 | 24.15 | 24.15 | - | 450,148 |
| Jul 29, 2025 | 24.05 | 24.35 | 24.00 | 24.15 | 24.15 | 0.62% | 473,820 |
| Jul 28, 2025 | 24.15 | 24.20 | 23.80 | 24.00 | 24.00 | -0.41% | 363,044 |
| Jul 25, 2025 | 23.85 | 24.15 | 23.75 | 24.10 | 24.10 | 0.21% | 402,688 |
| Jul 24, 2025 | 24.20 | 24.35 | 23.70 | 24.05 | 24.05 | 1.05% | 546,860 |
| Jul 23, 2025 | 23.30 | 24.30 | 23.30 | 23.80 | 23.80 | 2.15% | 607,751 |
| Jul 22, 2025 | 24.55 | 24.55 | 23.25 | 23.30 | 23.30 | -4.70% | 842,271 |
| Jul 21, 2025 | 24.25 | 24.75 | 24.20 | 24.45 | 24.45 | 1.03% | 439,667 |
| Jul 18, 2025 | 24.65 | 25.00 | 24.10 | 24.20 | 24.20 | 0.41% | 754,083 |
| Jul 17, 2025 | 24.00 | 24.25 | 23.80 | 24.10 | 24.10 | 1.90% | 528,167 |
| Jul 16, 2025 | 23.50 | 23.90 | 23.40 | 23.65 | 23.65 | 0.64% | 425,020 |
| Jul 15, 2025 | 23.85 | 24.00 | 23.40 | 23.50 | 23.50 | -1.26% | 600,613 |
| Jul 14, 2025 | 24.15 | 24.15 | 23.75 | 23.80 | 23.80 | -1.45% | 357,747 |
| Jul 11, 2025 | 23.55 | 24.25 | 23.50 | 24.15 | 24.15 | 2.99% | 664,254 |
| Jul 10, 2025 | 24.00 | 24.35 | 23.20 | 23.45 | 23.45 | -2.90% | 1,390,500 |
| Jul 9, 2025 | 24.05 | 24.60 | 23.70 | 24.15 | 24.15 | -3.78% | 885,449 |
| Jul 8, 2025 | 25.60 | 25.65 | 25.10 | 25.10 | 23.90 | -2.14% | 1,435,761 |
| Jul 7, 2025 | 26.20 | 26.20 | 25.40 | 25.65 | 24.42 | -1.91% | 758,597 |
| Jul 4, 2025 | 27.00 | 27.15 | 26.15 | 26.15 | 24.90 | -2.24% | 1,136,784 |
| Jul 3, 2025 | 26.80 | 26.95 | 26.55 | 26.75 | 25.47 | 0.56% | 731,598 |
| Jul 2, 2025 | 26.40 | 26.80 | 26.40 | 26.60 | 25.33 | 0.76% | 332,154 |
| Jul 1, 2025 | 26.25 | 26.80 | 26.25 | 26.40 | 25.14 | 0.57% | 714,748 |
| Jun 30, 2025 | 26.90 | 26.90 | 26.15 | 26.25 | 25.00 | -2.42% | 646,812 |
| Jun 27, 2025 | 27.05 | 27.35 | 26.55 | 26.90 | 25.61 | -0.37% | 735,614 |
| Jun 26, 2025 | 26.50 | 27.20 | 26.50 | 27.00 | 25.71 | 1.89% | 640,410 |
| Jun 25, 2025 | 26.90 | 26.95 | 26.50 | 26.50 | 25.23 | -0.93% | 536,701 |
| Jun 24, 2025 | 26.40 | 26.90 | 26.20 | 26.75 | 25.47 | 3.88% | 681,413 |
| Jun 23, 2025 | 25.80 | 25.95 | 25.20 | 25.75 | 24.52 | -1.72% | 562,230 |
| Jun 20, 2025 | 26.50 | 26.80 | 25.95 | 26.20 | 24.95 | -1.13% | 678,285 |
| Jun 19, 2025 | 27.20 | 27.30 | 26.45 | 26.50 | 25.23 | -2.21% | 862,108 |
| Jun 18, 2025 | 27.20 | 27.30 | 26.95 | 27.10 | 25.80 | - | 822,940 |
| Jun 17, 2025 | 26.95 | 27.90 | 26.95 | 27.10 | 25.80 | 0.93% | 1,299,323 |
| Jun 16, 2025 | 27.00 | 27.00 | 26.55 | 26.85 | 25.57 | -1.65% | 1,083,261 |
| Jun 13, 2025 | 27.50 | 28.15 | 27.15 | 27.30 | 25.99 | -1.09% | 1,617,216 |
| Jun 12, 2025 | 27.40 | 28.25 | 27.15 | 27.60 | 26.28 | 1.28% | 1,887,742 |
| Jun 11, 2025 | 28.00 | 28.20 | 27.15 | 27.25 | 25.95 | -2.33% | 2,704,747 |
| Jun 10, 2025 | 28.30 | 28.85 | 27.65 | 27.90 | 26.57 | 0.90% | 15,554,007 |
| Jun 9, 2025 | 26.95 | 27.65 | 26.45 | 27.65 | 26.33 | 9.94% | 5,404,077 |
| Jun 6, 2025 | 25.75 | 25.75 | 25.15 | 25.15 | 23.95 | -1.18% | 498,607 |
| Jun 5, 2025 | 25.50 | 25.95 | 25.30 | 25.45 | 24.23 | -0.78% | 384,427 |
| Jun 4, 2025 | 25.50 | 25.85 | 25.35 | 25.65 | 24.42 | 1.99% | 479,295 |