Shieh Yih Machinery Industry Co., Ltd. (TPEX:4533)
Taiwan · Delayed Price · Currency is TWD 26.30
+0.50 (1.94%)
Oct 16, 2026, 1:30 PM CST
TPEX:4533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.30 | 26.75 | 26.15 | 26.30 | 26.30 | 1.94% | 578,695 |
| Oct 15, 2026 | 26.50 | 26.65 | 25.80 | 25.80 | 25.80 | -2.64% | 810,231 |
| Oct 14, 2026 | 26.50 | 27.30 | 26.30 | 26.50 | 26.50 | 1.92% | 1,643,876 |
| Oct 13, 2026 | 25.90 | 26.75 | 25.70 | 26.00 | 26.00 | 0.78% | 1,170,521 |
| Oct 12, 2026 | 25.80 | 26.40 | 25.50 | 25.80 | 25.80 | 1.38% | 1,015,752 |
| Oct 8, 2026 | 25.50 | 25.55 | 25.25 | 25.45 | 25.45 | -0.20% | 314,375 |
| Oct 7, 2026 | 25.60 | 25.60 | 25.25 | 25.50 | 25.50 | 0.20% | 302,898 |
| Oct 6, 2026 | 25.30 | 25.55 | 25.15 | 25.45 | 25.45 | -0.39% | 491,598 |
| Oct 5, 2026 | 26.00 | 26.00 | 25.45 | 25.55 | 25.55 | -0.20% | 673,870 |
| Oct 2, 2026 | 25.55 | 25.65 | 25.20 | 25.60 | 25.60 | 0.20% | 968,630 |
| Oct 1, 2026 | 25.75 | 25.75 | 25.25 | 25.55 | 25.55 | -0.39% | 338,722 |
| Sep 30, 2026 | 25.80 | 25.80 | 25.50 | 25.65 | 25.65 | 0.59% | 539,391 |
| Sep 29, 2026 | 25.35 | 25.55 | 24.90 | 25.50 | 25.50 | 1.39% | 443,389 |
| Sep 24, 2026 | 25.00 | 25.15 | 24.55 | 25.15 | 25.15 | - | 590,377 |
| Sep 23, 2026 | 24.80 | 25.15 | 24.55 | 25.15 | 25.15 | 1.00% | 1,097,905 |
| Sep 22, 2026 | 25.35 | 25.50 | 24.60 | 24.90 | 24.90 | -1.19% | 727,569 |
| Sep 21, 2026 | 25.35 | 25.45 | 24.90 | 25.20 | 25.20 | -0.40% | 451,133 |
| Sep 18, 2026 | 24.55 | 25.30 | 24.55 | 25.30 | 25.30 | 2.85% | 529,219 |
| Sep 17, 2026 | 24.70 | 24.80 | 24.55 | 24.60 | 24.60 | -0.48% | 361,496 |
| Sep 16, 2026 | 24.20 | 24.90 | 24.20 | 24.90 | 24.72 | 2.26% | 241,745 |
| Sep 15, 2026 | 24.55 | 24.55 | 24.05 | 24.35 | 24.17 | -0.81% | 413,419 |
| Sep 14, 2026 | 24.90 | 24.90 | 24.30 | 24.55 | 24.37 | 0.20% | 309,156 |
| Sep 11, 2026 | 24.85 | 24.85 | 24.50 | 24.50 | 24.32 | -1.41% | 424,039 |
| Sep 10, 2026 | 25.35 | 25.35 | 24.85 | 24.85 | 24.67 | -1.97% | 422,097 |
| Sep 9, 2026 | 25.30 | 25.35 | 25.05 | 25.35 | 25.17 | 0.40% | 445,864 |
| Sep 8, 2026 | 25.95 | 25.95 | 25.05 | 25.25 | 25.07 | -2.88% | 433,220 |
| Sep 7, 2026 | 25.90 | 26.00 | 25.25 | 26.00 | 25.81 | 1.17% | 446,101 |
| Sep 4, 2026 | 25.90 | 25.90 | 25.40 | 25.70 | 25.51 | 0.39% | 377,226 |
| Sep 3, 2026 | 26.55 | 26.55 | 25.60 | 25.60 | 25.41 | -2.85% | 792,583 |
| Sep 2, 2026 | 26.20 | 26.80 | 26.10 | 26.35 | 26.16 | -0.38% | 542,607 |
| Sep 1, 2026 | 26.50 | 26.60 | 25.95 | 26.45 | 26.26 | 0.57% | 977,102 |
| Aug 31, 2026 | 26.55 | 26.55 | 25.85 | 26.30 | 26.11 | -0.75% | 429,479 |
| Aug 28, 2026 | 26.25 | 26.50 | 25.75 | 26.50 | 26.31 | 1.92% | 671,727 |
| Aug 27, 2026 | 26.00 | 26.25 | 25.80 | 26.00 | 25.81 | 0.19% | 472,143 |
| Aug 26, 2026 | 25.90 | 26.15 | 25.50 | 25.95 | 25.76 | 0.78% | 469,349 |
| Aug 25, 2026 | 26.10 | 26.10 | 25.15 | 25.75 | 25.56 | -0.58% | 611,328 |
| Aug 24, 2026 | 25.55 | 25.95 | 25.50 | 25.90 | 25.71 | 1.37% | 486,728 |
| Aug 21, 2026 | 25.95 | 25.95 | 25.55 | 25.55 | 25.36 | -1.16% | 377,961 |
| Aug 20, 2026 | 26.30 | 26.30 | 25.50 | 25.85 | 25.66 | -0.19% | 414,888 |
| Aug 19, 2026 | 26.10 | 26.85 | 25.85 | 25.90 | 25.71 | -3.00% | 798,797 |
| Aug 18, 2026 | 27.40 | 27.45 | 26.60 | 26.70 | 26.51 | -1.66% | 797,813 |
| Aug 17, 2026 | 28.40 | 28.90 | 26.90 | 27.15 | 26.95 | -4.40% | 1,264,364 |
| Aug 14, 2026 | 28.30 | 28.80 | 27.10 | 28.40 | 28.19 | 0.71% | 2,563,265 |
| Aug 13, 2026 | 27.05 | 29.45 | 27.00 | 28.20 | 27.99 | 5.22% | 3,340,907 |
| Aug 12, 2026 | 26.30 | 26.80 | 26.10 | 26.80 | 26.60 | 0.37% | 786,413 |
| Aug 11, 2026 | 27.00 | 27.25 | 25.75 | 26.70 | 26.51 | 4.71% | 2,788,433 |
| Aug 10, 2026 | 25.20 | 25.75 | 24.90 | 25.50 | 25.31 | 3.66% | 594,304 |
| Aug 7, 2026 | 24.95 | 25.75 | 24.50 | 24.60 | 24.42 | -1.20% | 566,610 |
| Aug 6, 2026 | 25.00 | 25.00 | 24.50 | 24.90 | 24.72 | -0.60% | 202,568 |
| Aug 5, 2026 | 24.85 | 25.20 | 24.75 | 25.05 | 24.87 | 2.87% | 450,936 |