Shieh Yih Machinery Industry Co., Ltd. (TPEX:4533)
Taiwan · Delayed Price · Currency is TWD 27.50
-1.20 (-4.18%)
Nov 6, 2026, 1:30 PM CST
TPEX:4533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.85 | 28.55 | 25.85 | 27.50 | 27.50 | -4.18% | 5,374,536 |
| Nov 5, 2026 | 33.30 | 33.35 | 28.60 | 28.70 | 28.70 | -8.01% | 13,407,491 |
| Nov 4, 2026 | 28.50 | 31.20 | 28.50 | 31.20 | 31.20 | 9.86% | 15,695,849 |
| Nov 3, 2026 | 29.00 | 30.25 | 28.25 | 28.40 | 28.40 | -3.73% | 4,396,085 |
| Nov 2, 2026 | 27.60 | 30.25 | 27.50 | 29.50 | 29.50 | 4.98% | 4,408,450 |
| Oct 30, 2026 | 28.25 | 28.65 | 27.95 | 28.10 | 28.10 | -3.27% | 1,086,119 |
| Oct 29, 2026 | 29.60 | 29.60 | 28.65 | 29.05 | 29.05 | -1.69% | 1,807,254 |
| Oct 28, 2026 | 29.85 | 30.60 | 29.05 | 29.55 | 29.55 | 1.37% | 3,909,834 |
| Oct 27, 2026 | 29.00 | 30.60 | 28.05 | 29.15 | 29.15 | 1.75% | 3,285,032 |
| Oct 22, 2026 | 29.05 | 30.30 | 28.35 | 28.65 | 28.65 | -0.87% | 5,305,428 |
| Oct 21, 2026 | 27.30 | 29.40 | 27.20 | 28.90 | 28.90 | 7.64% | 4,825,446 |
| Oct 20, 2026 | 26.60 | 27.90 | 26.50 | 26.85 | 26.85 | 1.32% | 1,455,863 |
| Oct 19, 2026 | 26.25 | 26.90 | 25.85 | 26.50 | 26.50 | 0.76% | 694,838 |
| 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 |