Shieh Yih Machinery Industry Co., Ltd. (TPEX:4533)
Taiwan · Delayed Price · Currency is TWD 26.50
-0.20 (-0.75%)
Aug 19, 2026, 9:46 AM CST
TPEX:4533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 27.40 | 27.45 | 26.60 | 26.70 | 26.70 | -1.66% | 797,813 |
| Aug 17, 2026 | 28.40 | 28.90 | 26.90 | 27.15 | 27.15 | -4.40% | 1,264,364 |
| Aug 14, 2026 | 28.30 | 28.80 | 27.10 | 28.40 | 28.40 | 0.71% | 2,563,265 |
| Aug 13, 2026 | 27.05 | 29.45 | 27.00 | 28.20 | 28.20 | 5.22% | 3,340,907 |
| Aug 12, 2026 | 26.30 | 26.80 | 26.10 | 26.80 | 26.80 | 0.37% | 786,413 |
| Aug 11, 2026 | 27.00 | 27.25 | 25.75 | 26.70 | 26.70 | 4.71% | 2,788,433 |
| Aug 10, 2026 | 25.20 | 25.75 | 24.90 | 25.50 | 25.50 | 3.66% | 594,304 |
| Aug 7, 2026 | 24.95 | 25.75 | 24.50 | 24.60 | 24.60 | -1.20% | 566,610 |
| Aug 6, 2026 | 25.00 | 25.00 | 24.50 | 24.90 | 24.90 | -0.60% | 202,568 |
| Aug 5, 2026 | 24.85 | 25.20 | 24.75 | 25.05 | 25.05 | 2.87% | 450,936 |
| Aug 4, 2026 | 23.75 | 24.65 | 23.50 | 24.35 | 24.35 | 2.53% | 285,714 |
| Aug 3, 2026 | 23.00 | 23.95 | 23.00 | 23.75 | 23.75 | 1.28% | 305,183 |
| Jul 31, 2026 | 23.05 | 23.50 | 22.80 | 23.45 | 23.45 | 5.63% | 442,558 |
| Jul 30, 2026 | 22.90 | 23.25 | 22.00 | 22.20 | 22.20 | -4.93% | 989,751 |
| Jul 29, 2026 | 24.40 | 24.90 | 22.20 | 23.35 | 23.35 | -5.08% | 1,661,052 |
| Jul 28, 2026 | 25.75 | 25.75 | 24.50 | 24.60 | 24.60 | -4.47% | 1,182,426 |
| Jul 27, 2026 | 26.60 | 26.60 | 25.45 | 25.75 | 25.75 | -0.96% | 438,852 |
| Jul 24, 2026 | 26.45 | 26.65 | 26.00 | 26.00 | 26.00 | -1.70% | 317,331 |
| Jul 23, 2026 | 27.00 | 27.00 | 26.25 | 26.45 | 26.45 | -1.31% | 322,275 |
| Jul 22, 2026 | 26.55 | 27.10 | 26.55 | 26.80 | 26.80 | 1.71% | 375,648 |
| Jul 21, 2026 | 26.25 | 26.55 | 26.15 | 26.35 | 26.35 | 1.93% | 409,604 |
| Jul 20, 2026 | 26.00 | 26.35 | 25.10 | 25.85 | 25.85 | -0.58% | 969,929 |
| Jul 17, 2026 | 27.50 | 27.55 | 26.00 | 26.00 | 26.00 | -6.47% | 1,375,456 |
| Jul 16, 2026 | 28.55 | 28.55 | 27.80 | 27.80 | 27.80 | -2.63% | 572,341 |
| Jul 15, 2026 | 29.00 | 29.00 | 28.20 | 28.55 | 28.55 | 1.42% | 336,977 |
| Jul 14, 2026 | 29.10 | 29.15 | 27.55 | 28.15 | 28.15 | -3.26% | 706,859 |
| Jul 13, 2026 | 29.25 | 29.65 | 28.80 | 29.10 | 29.10 | -0.17% | 922,538 |
| Jul 9, 2026 | 29.55 | 29.80 | 29.15 | 29.15 | 29.15 | -1.69% | 616,397 |
| Jul 8, 2026 | 30.85 | 30.85 | 29.15 | 29.65 | 29.65 | -1.17% | 881,989 |
| Jul 7, 2026 | 31.00 | 31.00 | 29.40 | 30.00 | 30.00 | -2.76% | 1,360,572 |
| Jul 6, 2026 | 31.05 | 31.85 | 30.40 | 30.85 | 30.85 | - | 2,658,634 |
| Jul 3, 2026 | 31.40 | 32.40 | 30.65 | 30.85 | 30.85 | -1.12% | 6,760,462 |
| Jul 2, 2026 | 28.70 | 31.20 | 28.25 | 31.20 | 31.20 | 9.86% | 5,464,142 |
| Jul 1, 2026 | 28.55 | 28.65 | 27.95 | 28.40 | 28.40 | 0.53% | 753,163 |
| Jun 30, 2026 | 28.25 | 28.50 | 27.95 | 28.25 | 28.25 | 2.17% | 656,117 |
| Jun 29, 2026 | 27.35 | 28.15 | 27.35 | 27.65 | 27.65 | 1.28% | 555,133 |
| Jun 26, 2026 | 28.55 | 28.60 | 27.15 | 27.30 | 27.30 | -4.38% | 1,670,213 |
| Jun 25, 2026 | 29.15 | 29.30 | 28.50 | 28.55 | 28.55 | -1.72% | 1,166,022 |
| Jun 24, 2026 | 29.25 | 29.45 | 28.80 | 29.05 | 29.05 | -1.02% | 1,110,567 |
| Jun 23, 2026 | 30.75 | 30.75 | 29.25 | 29.35 | 29.35 | -3.14% | 1,253,805 |
| Jun 22, 2026 | 30.70 | 30.95 | 30.20 | 30.30 | 30.30 | 0.33% | 1,668,850 |
| Jun 18, 2026 | 30.10 | 30.40 | 29.85 | 30.20 | 30.20 | 1.00% | 1,104,157 |
| Jun 17, 2026 | 30.30 | 30.40 | 29.85 | 29.90 | 29.90 | -0.99% | 839,993 |
| Jun 16, 2026 | 31.10 | 31.10 | 30.05 | 30.20 | 30.20 | -1.79% | 799,029 |
| Jun 15, 2026 | 31.20 | 31.35 | 30.65 | 30.75 | 30.75 | - | 977,777 |
| Jun 12, 2026 | 31.75 | 31.90 | 30.65 | 30.75 | 30.75 | 1.99% | 1,498,045 |
| Jun 11, 2026 | 29.85 | 30.20 | 28.85 | 30.15 | 30.15 | 1.01% | 1,161,825 |
| Jun 10, 2026 | 31.00 | 31.80 | 29.75 | 29.85 | 29.85 | -3.86% | 1,883,013 |
| Jun 9, 2026 | 30.80 | 31.15 | 30.00 | 31.05 | 31.05 | 6.52% | 1,614,063 |
| Jun 8, 2026 | 28.10 | 29.30 | 28.00 | 29.15 | 29.15 | -5.97% | 2,078,353 |