Shieh Yih Machinery

4533
🏛️ taiwan →
22.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.55 12.60 12.45 12.50 0.0M
2021-12-29 12.65 12.65 12.45 12.55 0.0M
2021-12-28 12.80 12.80 12.45 12.55 0.0M
2021-12-27 12.60 12.60 12.40 12.45 0.0M
2021-12-24 12.55 12.60 12.45 12.45 0.0M
2021-12-23 12.30 12.50 12.30 12.45 0.0M
2021-12-22 12.20 12.35 12.20 12.30 0.0M
2021-12-21 12.15 12.35 12.05 12.10 0.0M
2021-12-20 12.40 12.50 12.20 12.25 0.0M
2021-12-17 12.50 12.50 12.20 12.40 0.0M
2021-12-16 12.80 12.80 12.45 12.50 0.0M
2021-12-15 12.40 12.70 12.35 12.60 0.0M
2021-12-14 12.80 12.85 12.40 12.40 0.0M
2021-12-13 13.05 13.05 12.60 12.80 0.0M
2021-12-10 13.10 13.15 12.60 13.00 0.0M
2021-12-09 13.55 13.55 13.15 13.15 0.0M
2021-12-08 13.55 13.85 13.20 13.55 0.0M
2021-12-07 12.60 13.60 12.40 13.40 0.0M
2021-12-06 12.00 12.55 12.00 12.45 0.0M
2021-12-03 11.95 12.05 11.95 12.00 0.0M
2021-12-02 12.05 12.10 11.90 11.90 0.0M
2021-12-01 11.75 12.00 11.75 12.00 0.0M
2021-11-30 11.90 11.95 11.75 11.75 0.0M
2021-11-29 11.80 11.80 11.60 11.75 0.0M
2021-11-26 12.10 12.10 11.90 11.90 0.0M
2021-11-25 12.00 12.15 11.90 11.90 0.0M
2021-11-24 11.80 12.05 11.80 12.00 0.0M
2021-11-23 11.70 11.80 11.65 11.70 0.0M
2021-11-22 11.60 11.70 11.50 11.65 0.0M
2021-11-19 11.55 11.65 11.50 11.50 0.0M
2021-11-18 11.50 11.55 11.45 11.50 0.0M
2021-11-17 11.45 11.50 11.40 11.50 0.0M
2021-11-16 11.40 11.50 11.40 11.40 0.0M
2021-11-15 11.45 11.50 11.35 11.40 0.0M
2021-11-12 11.35 11.45 11.35 11.45 0.0M
2021-11-11 11.50 11.50 11.35 11.35 0.0M
2021-11-10 11.45 11.50 11.25 11.40 0.0M
2021-11-09 11.55 11.60 11.40 11.50 0.0M
2021-11-08 11.55 11.55 11.45 11.50 0.0M
2021-11-05 11.45 11.50 11.35 11.50 0.0M
2021-11-04 11.45 11.45 11.40 11.45 0.0M
2021-11-03 11.30 11.40 11.30 11.40 0.0M
2021-11-02 11.35 11.40 11.30 11.30 0.0M
2021-11-01 11.40 11.45 11.30 11.35 0.0M
2021-10-29 11.35 11.45 11.25 11.30 0.0M
2021-10-28 11.45 11.50 11.35 11.40 0.0M
2021-10-27 11.40 11.45 11.35 11.45 0.0M
2021-10-26 11.50 11.50 11.40 11.40 0.0M
2021-10-25 11.25 11.40 11.25 11.40 0.0M
2021-10-22 11.35 11.45 11.25 11.30 0.0M
2021-10-21 11.35 11.40 11.30 11.35 0.0M
2021-10-20 11.35 11.35 11.30 11.30 0.0M
2021-10-19 11.40 11.55 11.30 11.35 0.0M
2021-10-18 11.30 11.40 11.20 11.35 0.0M
2021-10-15 11.30 11.30 11.20 11.20 0.0M
2021-10-14 11.25 11.40 11.10 11.30 0.0M
2021-10-13 11.10 11.20 11.00 11.15 0.0M
2021-10-12 11.00 11.25 10.80 11.05 0.0M
2021-10-08 11.50 11.50 11.50 11.50 0.0M
2021-10-07 11.50 11.60 11.45 11.50 0.0M
2021-10-06 11.50 11.55 11.40 11.45 0.0M
2021-10-05 11.30 11.45 11.30 11.45 0.0M
2021-10-04 11.50 11.50 11.35 11.40 0.0M
2021-10-01 11.70 11.80 11.50 11.50 0.0M
2021-09-30 11.75 11.80 11.65 11.80 0.0M
2021-09-29 11.60 11.80 11.55 11.70 0.0M
2021-09-28 11.50 11.70 11.50 11.70 0.0M
2021-09-27 11.60 11.65 11.60 11.60 0.0M
2021-09-24 11.60 11.70 11.60 11.65 0.0M
2021-09-23 11.55 11.65 11.45 11.60 0.0M
2021-09-22 11.60 11.60 11.40 11.45 0.0M
2021-09-17 11.70 11.80 11.70 11.70 0.0M
2021-09-16 11.75 11.75 11.65 11.70 0.0M
2021-09-15 11.60 11.75 11.55 11.75 0.0M
2021-09-14 11.75 11.80 11.60 11.70 0.0M
2021-09-13 11.60 11.75 11.55 11.65 0.0M
2021-09-10 11.90 11.90 11.55 11.60 0.0M
2021-09-09 12.20 12.20 11.70 11.70 0.0M
2021-09-08 11.35 11.35 11.25 11.35 0.0M
2021-09-07 11.45 11.45 11.30 11.40 0.0M
2021-09-06 11.40 11.50 11.30 11.35 0.0M
2021-09-03 11.40 11.50 11.35 11.35 0.0M
2021-09-02 11.45 11.55 11.35 11.45 0.0M
2021-09-01 11.35 11.50 11.35 11.50 0.0M
2021-08-31 11.45 11.45 11.30 11.40 0.0M
2021-08-30 11.35 11.40 11.30 11.40 0.0M
2021-08-27 11.30 11.35 11.25 11.30 0.0M
2021-08-26 11.55 11.55 11.20 11.30 0.0M
2021-08-25 11.35 11.50 11.25 11.50 0.0M
2021-08-24 11.25 11.30 11.20 11.30 0.0M
2021-08-23 11.35 11.40 11.35 11.40 0.0M
2021-08-20 11.25 11.35 11.20 11.35 0.0M
2021-08-19 11.25 11.25 11.15 11.25 0.0M
2021-08-18 11.20 11.30 11.10 11.30 0.0M
2021-08-17 11.15 11.35 11.15 11.25 0.0M
2021-08-16 11.40 11.40 11.30 11.35 0.0M
2021-08-13 11.50 11.50 11.40 11.40 0.0M
2021-08-12 11.35 11.50 11.35 11.50 0.0M
2021-08-11 11.75 11.75 11.30 11.45 0.0M
2021-08-10 11.80 11.80 11.60 11.75 0.0M
2021-08-09 11.70 11.70 11.60 11.65 0.0M
2021-08-06 11.70 11.70 11.60 11.70 0.0M
2021-08-05 11.70 11.70 11.60 11.70 0.0M
2021-08-04 11.95 11.95 11.70 11.70 0.0M
2021-08-03 11.70 11.75 11.60 11.70 0.0M
2021-08-02 11.70 11.70 11.65 11.70 0.0M
2021-07-30 12.15 12.15 11.55 11.70 0.0M
2021-07-29 11.70 11.80 11.60 11.75 0.0M
2021-07-28 11.85 11.85 11.45 11.65 0.0M
2021-07-27 11.70 11.85 11.55 11.70 0.0M
2021-07-26 11.60 11.75 11.55 11.65 0.0M
2021-07-23 11.50 11.60 11.45 11.50 0.0M
2021-07-22 11.40 11.50 11.40 11.45 0.0M
2021-07-21 11.55 11.60 11.25 11.40 0.0M
2021-07-20 11.70 11.70 11.40 11.45 0.0M
2021-07-19 11.70 11.70 11.60 11.70 0.0M
2021-07-16 11.50 11.65 11.50 11.65 0.0M
2021-07-15 11.55 11.55 11.45 11.45 0.0M
2021-07-14 11.55 11.65 11.50 11.60 0.0M
2021-07-13 11.90 11.90 11.65 11.65 0.0M
2021-07-12 11.90 11.90 11.70 11.85 0.0M
2021-07-09 11.95 12.00 11.75 11.80 0.0M
2021-07-08 11.85 12.00 11.85 11.95 0.0M
2021-07-07 11.75 12.00 11.75 11.85 0.0M
2021-07-06 11.90 12.00 11.85 11.85 0.0M
2021-07-05 11.90 12.00 11.85 11.85 0.0M
2021-07-02 11.90 12.05 11.85 11.85 0.0M
2021-07-01 12.05 12.10 11.85 11.85 0.0M
2021-06-30 11.75 12.00 11.75 11.90 0.0M
2021-06-29 12.10 12.10 11.75 11.75 0.0M
2021-06-28 12.30 12.45 12.05 12.10 0.0M
2021-06-25 12.20 12.30 12.10 12.20 0.0M
2021-06-24 11.30 11.85 11.30 11.85 0.0M
2021-06-23 11.30 11.45 11.15 11.30 0.0M
2021-06-22 11.20 11.30 11.20 11.20 0.0M
2021-06-21 11.40 11.40 11.15 11.20 0.0M
2021-06-18 11.50 11.60 11.35 11.35 0.0M
2021-06-17 11.15 11.45 11.15 11.35 0.0M
2021-06-16 11.20 11.35 11.15 11.15 0.0M
2021-06-15 11.30 11.35 11.20 11.30 0.0M
2021-06-11 11.35 11.35 11.25 11.30 0.0M
2021-06-10 11.45 11.45 11.20 11.25 0.0M
2021-06-09 11.35 11.45 11.20 11.30 0.0M
2021-06-08 11.40 11.40 11.25 11.25 0.0M
2021-06-07 11.50 11.50 11.20 11.30 0.0M
2021-06-04 11.45 11.45 11.20 11.35 0.0M
2021-06-03 11.55 11.55 11.40 11.40 0.0M
2021-06-02 11.65 11.65 11.40 11.55 0.0M
2021-06-01 11.55 11.65 11.50 11.65 0.0M
2021-05-31 11.65 11.75 11.45 11.55 0.0M
2021-05-28 11.70 11.70 11.45 11.60 0.0M
2021-05-27 11.55 11.55 11.30 11.45 0.0M
2021-05-26 11.40 11.55 11.20 11.55 0.0M
2021-05-25 11.40 11.50 11.25 11.40 0.0M
2021-05-24 11.25 11.45 11.10 11.40 0.0M
2021-05-21 11.00 11.20 11.00 11.05 0.0M
2021-05-20 11.15 11.15 10.95 10.95 0.0M
2021-05-19 10.85 11.15 10.85 11.15 0.0M
2021-05-18 10.80 11.20 10.80 11.15 0.0M
2021-05-17 10.50 10.90 10.40 10.45 0.0M
2021-05-14 11.30 11.55 11.10 11.20 0.0M
2021-05-13 10.60 11.40 10.60 11.30 0.0M
2021-05-12 11.90 11.95 10.80 11.20 0.0M
2021-05-11 12.50 12.70 11.90 12.00 0.0M
2021-05-10 12.60 12.70 12.50 12.50 0.0M
2021-05-07 12.50 12.85 12.50 12.70 0.0M
2021-05-06 12.75 12.85 12.30 12.50 0.0M
2021-05-05 12.35 12.80 12.20 12.60 0.0M
2021-05-04 13.65 13.65 12.15 12.25 0.0M
2021-05-03 14.10 14.20 13.30 13.50 0.0M
2021-04-29 14.05 14.40 14.05 14.20 0.0M
2021-04-28 14.00 14.15 13.95 14.05 0.0M
2021-04-27 14.05 14.20 13.85 14.00 0.0M
2021-04-26 14.10 14.30 13.80 14.00 0.0M
2021-04-23 13.90 14.50 13.70 13.85 0.0M
2021-04-22 14.05 14.30 13.60 13.70 0.0M
2021-04-21 13.90 14.15 13.75 14.00 0.0M
2021-04-20 14.20 14.20 13.80 13.90 0.0M
2021-04-19 14.10 14.20 13.80 14.10 0.0M
2021-04-16 13.50 14.20 13.45 13.70 0.0M
2021-04-15 13.20 13.25 13.10 13.25 0.0M
2021-04-14 13.25 13.40 12.80 13.05 0.0M
2021-04-13 13.25 13.40 13.05 13.20 0.0M
2021-04-12 13.15 13.25 12.95 13.20 0.0M
2021-04-09 13.25 13.30 12.65 12.75 0.0M
2021-04-08 12.15 12.25 12.15 12.25 0.0M
2021-04-07 12.20 12.20 12.10 12.15 0.0M
2021-04-06 12.25 12.25 12.10 12.20 0.0M
2021-04-01 12.30 12.30 12.15 12.15 0.0M
2021-03-31 12.20 12.35 12.15 12.25 0.0M
2021-03-30 12.25 12.25 12.15 12.15 0.0M
2021-03-29 12.10 12.40 12.10 12.15 0.0M
2021-03-26 12.05 12.10 12.00 12.10 0.0M
2021-03-25 11.95 12.05 11.90 11.90 0.0M
2021-03-24 12.00 12.00 11.85 11.95 0.0M
2021-03-23 12.05 12.05 11.90 12.00 0.0M
2021-03-22 12.05 12.10 12.00 12.10 0.0M
2021-03-19 12.00 12.10 11.90 12.05 0.0M
2021-03-18 11.90 12.10 11.70 11.85 0.0M
2021-03-17 12.00 12.00 11.65 11.75 0.0M
2021-03-16 12.00 12.10 11.95 12.00 0.0M
2021-03-15 11.95 12.20 11.85 12.00 0.0M
2021-03-12 11.90 12.05 11.85 11.95 0.0M
2021-03-11 12.05 12.05 11.70 11.85 0.0M
2021-03-10 11.85 11.95 11.85 11.95 0.0M
2021-03-09 12.10 12.20 11.65 11.95 0.0M
2021-03-08 12.10 12.30 12.00 12.15 0.0M
2021-03-05 12.45 12.50 11.90 12.00 0.0M
2021-03-04 11.70 12.85 11.70 12.35 0.0M
2021-03-03 11.65 11.70 11.65 11.70 0.0M
2021-03-02 11.70 11.75 11.60 11.60 0.0M
2021-02-26 11.60 11.70 11.60 11.70 0.0M
2021-02-25 11.65 11.70 11.55 11.70 0.0M
2021-02-24 11.55 11.65 11.55 11.55 0.0M
2021-02-23 11.60 11.60 11.50 11.55 0.0M
2021-02-22 11.65 11.70 11.50 11.55 0.0M
2021-02-19 11.75 11.75 11.60 11.65 0.0M
2021-02-18 11.65 11.75 11.65 11.70 0.0M
2021-02-17 11.60 11.65 11.50 11.60 0.0M
2021-02-05 11.35 11.50 11.30 11.50 0.0M
2021-02-03 11.40 11.40 11.25 11.35 0.0M
2021-02-02 11.45 11.45 11.25 11.40 0.0M
2021-02-01 11.25 11.30 11.15 11.30 0.0M
2021-01-29 11.45 11.50 11.30 11.30 0.0M
2021-01-28 11.30 11.50 11.30 11.40 0.0M
2021-01-27 11.45 11.55 11.35 11.50 0.0M
2021-01-26 11.25 11.45 11.20 11.40 0.0M
2021-01-25 11.25 11.30 11.25 11.25 0.0M
2021-01-22 11.35 11.35 11.10 11.25 0.0M
2021-01-21 11.20 11.40 11.20 11.25 0.0M
2021-01-20 11.25 11.30 11.10 11.25 0.0M
2021-01-19 11.30 11.30 11.15 11.25 0.0M
2021-01-18 11.10 11.25 11.05 11.25 0.0M
2021-01-15 11.30 11.30 11.20 11.25 0.0M
2021-01-14 11.20 11.35 11.20 11.30 0.0M
2021-01-13 11.30 11.35 11.20 11.25 0.0M
2021-01-12 11.30 11.35 11.20 11.25 0.0M
2021-01-11 11.50 11.50 11.25 11.30 0.0M
2021-01-08 11.65 11.65 11.30 11.50 0.0M
2021-01-07 11.40 11.75 11.40 11.55 0.0M
2021-01-06 11.55 11.55 11.35 11.40 0.0M
2021-01-05 11.65 11.65 11.55 11.55 0.0M
2021-01-04 11.65 11.70 11.55 11.60 0.0M