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
2023-12-29 27.30 27.30 26.95 27.00 0.0M
2023-12-28 27.45 27.50 27.15 27.20 0.0M
2023-12-27 27.15 27.70 27.00 27.60 0.0M
2023-12-26 26.90 26.95 26.65 26.95 0.0M
2023-12-25 26.90 27.20 26.60 26.60 0.0M
2023-12-22 27.10 27.10 26.60 26.60 0.0M
2023-12-21 26.55 27.00 26.55 26.80 0.0M
2023-12-20 26.90 27.45 26.90 27.05 0.0M
2023-12-19 27.30 27.30 26.50 26.75 0.0M
2023-12-18 27.60 27.90 27.15 27.15 0.0M
2023-12-15 28.00 28.30 27.15 27.45 0.0M
2023-12-14 28.50 28.70 27.90 28.00 0.0M
2023-12-13 28.80 28.85 27.75 28.20 0.0M
2023-12-12 28.70 29.30 28.35 28.55 0.0M
2023-12-11 28.70 29.10 27.70 28.70 0.0M
2023-12-08 31.45 32.15 30.20 30.50 0.0M
2023-12-07 30.70 33.25 30.30 31.20 0.0M
2023-12-06 30.30 31.00 29.85 30.80 0.0M
2023-12-05 29.75 30.60 28.80 29.95 0.0M
2023-12-04 31.20 32.00 29.65 30.20 0.0M
2023-12-01 27.40 29.80 27.30 29.80 0.0M
2023-11-30 27.25 27.40 26.80 27.10 0.0M
2023-11-29 27.40 27.40 26.85 26.95 0.0M
2023-11-28 26.30 26.95 26.10 26.95 0.0M
2023-11-27 27.05 27.05 25.95 26.05 0.0M
2023-11-24 26.90 27.30 26.75 27.05 0.0M
2023-11-23 27.10 27.45 26.80 26.80 0.0M
2023-11-22 27.05 27.30 26.75 26.85 0.0M
2023-11-21 27.35 27.55 26.70 26.80 0.0M
2023-11-20 26.55 27.10 26.55 27.10 0.0M
2023-11-17 27.00 27.40 26.65 26.75 0.0M
2023-11-16 26.80 27.30 26.35 27.00 0.0M
2023-11-15 27.35 27.45 26.50 26.60 0.0M
2023-11-14 27.00 28.10 26.55 26.90 0.0M
2023-11-13 27.55 27.80 26.40 27.15 0.0M
2023-11-10 26.15 28.75 25.50 26.80 0.0M
2023-11-09 26.40 26.55 25.65 26.55 0.0M
2023-11-08 24.55 24.55 24.00 24.15 0.0M
2023-11-07 24.60 24.85 24.15 24.55 0.0M
2023-11-06 23.00 24.70 22.95 24.50 0.0M
2023-11-03 23.00 23.00 22.50 22.70 0.0M
2023-11-02 22.40 23.05 22.40 22.65 0.0M
2023-11-01 22.30 22.45 22.00 22.30 0.0M
2023-10-31 23.30 23.40 22.00 22.00 0.0M
2023-10-30 23.20 23.50 22.95 23.00 0.0M
2023-10-27 23.40 23.70 23.20 23.20 0.0M
2023-10-26 23.45 23.85 23.20 23.20 0.0M
2023-10-25 23.80 24.50 23.75 23.80 0.0M
2023-10-24 23.50 23.60 22.90 23.50 0.0M
2023-10-23 23.00 23.60 22.85 22.95 0.0M
2023-10-20 23.35 23.35 22.60 23.00 0.0M
2023-10-19 23.50 23.95 23.20 23.35 0.0M
2023-10-18 24.20 24.25 23.40 23.55 0.0M
2023-10-17 24.90 25.15 24.05 24.05 0.0M
2023-10-16 25.10 25.10 24.25 24.45 0.0M
2023-10-13 25.50 25.60 24.90 25.10 0.0M
2023-10-12 24.50 26.10 24.50 25.45 0.0M
2023-10-11 25.20 25.40 23.85 23.85 0.0M
2023-10-06 25.60 25.70 25.30 25.35 0.0M
2023-10-05 25.65 25.95 25.40 25.60 0.0M
2023-10-04 25.60 25.70 25.25 25.60 0.0M
2023-10-03 26.50 26.50 25.80 25.80 0.0M
2023-10-02 26.00 26.65 26.00 26.15 0.0M
2023-09-28 25.90 26.10 25.65 25.80 0.0M
2023-09-27 25.50 26.00 25.50 25.75 0.0M
2023-09-26 26.90 27.00 25.35 25.75 0.0M
2023-09-25 26.80 27.10 26.55 26.80 0.0M
2023-09-22 25.75 26.95 25.75 26.75 0.0M
2023-09-21 26.20 26.35 25.65 25.95 0.0M
2023-09-20 26.65 27.00 26.10 26.45 0.0M
2023-09-19 26.95 27.15 26.25 26.40 0.0M
2023-09-18 26.95 27.20 26.85 26.90 0.0M
2023-09-15 27.10 27.25 26.65 27.25 0.0M
2023-09-14 26.90 26.95 26.55 26.80 0.0M
2023-09-13 26.40 27.30 26.35 26.55 0.0M
2023-09-12 26.70 27.35 26.15 26.50 0.0M
2023-09-11 27.95 27.95 26.60 26.65 0.0M
2023-09-08 30.20 30.20 28.65 29.05 0.0M
2023-09-07 30.00 31.45 30.00 30.50 0.0M
2023-09-06 26.65 29.25 26.65 29.25 0.0M
2023-09-05 26.15 26.60 26.00 26.60 0.0M
2023-09-04 26.05 26.55 25.65 26.10 0.0M
2023-09-01 26.55 26.65 25.80 25.85 0.0M
2023-08-31 26.80 26.80 26.25 26.45 0.0M
2023-08-30 26.60 26.75 26.25 26.70 0.0M
2023-08-29 26.65 26.90 26.15 26.20 0.0M
2023-08-28 27.80 27.85 26.40 26.40 0.0M
2023-08-25 27.00 28.10 26.20 27.55 0.0M
2023-08-24 27.70 28.80 27.20 27.25 0.0M
2023-08-23 27.20 27.30 26.75 27.10 0.0M
2023-08-22 27.50 27.85 26.60 26.95 0.0M
2023-08-21 26.80 27.20 26.40 27.20 0.0M
2023-08-18 27.80 28.45 26.70 27.10 0.0M
2023-08-17 26.05 27.60 25.80 27.60 0.0M
2023-08-16 25.90 27.15 25.10 26.50 0.0M
2023-08-15 27.20 27.50 26.10 26.30 0.0M
2023-08-14 27.25 27.40 25.80 26.60 0.0M
2023-08-11 27.70 28.35 27.00 27.55 0.0M
2023-08-10 27.15 28.95 27.00 27.20 0.0M
2023-08-09 26.70 26.70 26.70 26.70 0.0M
2023-08-08 30.40 30.70 29.45 29.65 0.0M
2023-08-07 29.80 30.75 29.15 30.55 0.0M
2023-08-04 29.00 30.80 28.80 29.60 0.0M
2023-08-02 30.45 30.90 29.05 29.25 0.0M
2023-08-01 30.80 31.85 30.10 30.65 0.0M
2023-07-31 31.50 31.55 29.80 30.50 0.0M
2023-07-28 33.80 35.55 30.70 30.70 0.0M
2023-07-27 33.60 36.95 33.60 33.60 0.1M
2023-07-26 32.55 33.85 31.60 33.60 0.1M
2023-07-25 27.90 30.80 27.90 30.80 0.0M
2023-07-24 30.00 30.05 27.60 28.00 0.0M
2023-07-21 28.45 29.80 28.15 29.45 0.0M
2023-07-20 27.45 29.20 27.10 28.75 0.0M
2023-07-19 29.30 29.75 27.90 28.30 0.0M
2023-07-18 31.30 31.60 27.90 27.95 0.0M
2023-07-17 31.70 32.35 30.20 31.00 0.0M
2023-07-14 29.50 31.45 29.00 31.20 0.0M
2023-07-13 30.75 31.95 28.90 29.05 0.0M
2023-07-12 33.05 33.70 32.00 32.00 0.0M
2023-07-11 35.55 35.55 35.55 35.55 0.0M
2023-07-10 38.55 39.50 37.25 39.50 0.0M
2023-07-07 35.40 35.95 35.20 35.95 0.0M
2023-07-06 31.90 32.70 31.90 32.70 0.0M
2023-07-05 29.90 30.55 29.50 29.75 0.0M
2023-07-04 32.30 32.30 29.50 29.50 0.0M
2023-07-03 31.60 32.45 31.60 31.90 0.0M
2023-06-30 30.00 31.20 29.90 31.00 0.0M
2023-06-29 29.50 30.50 29.30 29.60 0.0M
2023-06-28 28.60 30.35 28.60 29.50 0.0M
2023-06-27 28.00 28.00 26.50 27.60 0.0M
2023-06-26 28.10 28.10 28.10 28.10 0.0M
2023-06-21 25.60 25.70 25.00 25.55 0.0M
2023-06-20 24.70 26.00 24.40 25.60 0.0M
2023-06-19 24.90 24.90 24.20 24.20 0.0M
2023-06-16 26.25 26.45 24.20 25.15 0.0M
2023-06-15 24.15 26.25 24.15 26.25 0.0M
2023-06-14 22.85 23.90 22.50 23.90 0.1M
2023-06-13 21.40 21.75 20.60 21.75 0.1M
2023-06-12 19.80 19.80 19.80 19.80 0.0M
2023-06-09 17.95 18.00 17.25 18.00 0.0M
2023-06-08 16.70 17.00 16.20 16.40 0.0M
2023-06-07 16.00 16.70 15.65 16.70 0.0M
2023-06-06 16.35 16.50 15.80 16.30 0.0M
2023-06-05 14.15 15.00 14.05 15.00 0.0M
2023-06-02 13.80 14.00 13.55 13.65 0.0M
2023-06-01 13.45 14.60 13.40 13.75 0.0M
2023-05-31 13.10 13.35 13.05 13.30 0.0M
2023-05-30 13.15 13.30 13.05 13.05 0.0M
2023-05-29 13.05 13.30 13.05 13.10 0.0M
2023-05-26 13.35 13.50 13.00 13.05 0.0M
2023-05-25 13.20 13.30 13.10 13.20 0.0M
2023-05-24 13.35 13.35 13.00 13.20 0.0M
2023-05-23 13.70 13.75 13.25 13.25 0.0M
2023-05-22 13.00 13.45 12.90 13.40 0.0M
2023-05-19 13.20 13.30 12.95 12.95 0.0M
2023-05-18 13.75 13.80 13.15 13.20 0.0M
2023-05-17 13.30 13.80 13.05 13.55 0.0M
2023-05-16 13.20 13.35 12.95 12.95 0.0M
2023-05-15 13.00 13.60 12.95 12.95 0.0M
2023-05-12 12.15 12.95 12.15 12.90 0.0M
2023-05-11 12.35 12.40 12.10 12.15 0.0M
2023-05-10 12.10 12.35 12.05 12.05 0.0M
2023-05-09 12.35 12.60 12.00 12.00 0.0M
2023-05-08 12.05 12.20 11.95 12.00 0.0M
2023-05-05 11.95 12.00 11.85 11.90 0.0M
2023-05-04 11.90 12.00 11.90 11.95 0.0M
2023-05-03 11.80 11.90 11.80 11.85 0.0M
2023-05-02 11.70 12.00 11.65 11.90 0.0M
2023-04-28 11.90 11.90 11.60 11.60 0.0M
2023-04-27 11.50 11.90 11.45 11.75 0.0M
2023-04-26 11.40 11.50 11.40 11.50 0.0M
2023-04-25 11.65 11.70 11.40 11.50 0.0M
2023-04-24 11.75 11.80 11.60 11.70 0.0M
2023-04-21 11.65 11.70 11.50 11.55 0.0M
2023-04-20 11.80 11.90 11.65 11.65 0.0M
2023-04-19 12.10 12.10 11.70 11.80 0.0M
2023-04-18 11.90 12.10 11.85 12.00 0.0M
2023-04-17 11.55 11.90 11.55 11.85 0.0M
2023-04-14 11.55 11.70 11.55 11.65 0.0M
2023-04-13 11.50 11.55 11.50 11.55 0.0M
2023-04-12 11.60 11.60 11.50 11.50 0.0M
2023-04-11 11.75 11.75 11.50 11.55 0.0M
2023-04-10 11.50 11.90 11.45 11.70 0.0M
2023-04-07 11.55 11.60 11.40 11.45 0.0M
2023-04-06 11.50 11.60 11.50 11.50 0.0M
2023-03-31 11.40 11.45 11.35 11.45 0.0M
2023-03-30 11.40 11.40 11.30 11.35 0.0M
2023-03-29 11.35 11.45 11.25 11.35 0.0M
2023-03-28 11.50 11.50 11.30 11.35 0.0M
2023-03-27 11.60 11.65 11.45 11.50 0.0M
2023-03-24 11.60 11.65 11.55 11.60 0.0M
2023-03-23 11.55 11.65 11.45 11.60 0.0M
2023-03-22 11.45 11.65 11.45 11.50 0.0M
2023-03-21 11.40 11.45 11.30 11.35 0.0M
2023-03-20 11.40 11.40 11.30 11.35 0.0M
2023-03-17 11.20 11.45 11.20 11.30 0.0M
2023-03-16 11.25 11.45 11.10 11.10 0.0M
2023-03-15 11.40 11.45 11.30 11.30 0.0M
2023-03-14 11.55 11.55 11.40 11.45 0.0M
2023-03-13 11.45 11.65 11.40 11.55 0.0M
2023-03-10 12.20 12.20 11.55 11.55 0.0M
2023-03-09 12.35 12.50 12.10 12.15 0.0M
2023-03-08 12.35 12.60 12.20 12.25 0.0M
2023-03-07 12.40 12.55 12.30 12.30 0.0M
2023-03-06 12.35 12.50 12.15 12.25 0.0M
2023-03-03 12.05 12.70 12.05 12.20 0.0M
2023-03-02 12.05 12.05 11.90 12.00 0.0M
2023-03-01 11.90 12.15 11.80 12.00 0.0M
2023-02-24 11.90 11.90 11.70 11.90 0.0M
2023-02-23 11.95 11.95 11.60 11.80 0.0M
2023-02-22 11.65 11.90 11.55 11.75 0.0M
2023-02-21 11.80 11.90 11.70 11.70 0.0M
2023-02-20 11.75 12.00 11.75 11.80 0.0M
2023-02-17 11.35 11.75 11.35 11.65 0.0M
2023-02-16 11.45 11.45 11.25 11.30 0.0M
2023-02-15 11.50 11.50 11.25 11.30 0.0M
2023-02-14 11.50 11.60 11.35 11.40 0.0M
2023-02-13 11.30 11.65 11.30 11.50 0.0M
2023-02-10 11.95 11.95 11.20 11.25 0.0M
2023-02-09 11.10 11.75 11.05 11.75 0.0M
2023-02-08 10.70 10.75 10.65 10.70 0.0M
2023-02-07 10.65 10.70 10.60 10.65 0.0M
2023-02-06 10.70 10.70 10.60 10.60 0.0M
2023-02-03 10.75 10.80 10.70 10.70 0.0M
2023-02-02 10.70 10.85 10.70 10.75 0.0M
2023-02-01 10.70 10.75 10.65 10.70 0.0M
2023-01-31 10.75 10.75 10.60 10.65 0.0M
2023-01-30 10.70 10.75 10.60 10.75 0.0M
2023-01-17 10.55 10.65 10.55 10.60 0.0M
2023-01-16 10.60 10.65 10.55 10.55 0.0M
2023-01-13 10.60 10.65 10.55 10.55 0.0M
2023-01-12 10.50 10.70 10.50 10.65 0.0M
2023-01-11 10.60 10.60 10.50 10.55 0.0M
2023-01-10 10.60 10.60 10.50 10.50 0.0M
2023-01-09 10.50 10.65 10.45 10.55 0.0M
2023-01-06 10.55 10.55 10.45 10.45 0.0M
2023-01-05 10.50 10.50 10.40 10.45 0.0M
2023-01-04 10.50 10.50 10.45 10.45 0.0M
2023-01-03 10.50 10.50 10.45 10.50 0.0M