Sheng Yu Steel Co., Ltd. - 2029.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.8	20.7	20.7	20.8	20.6	221,371
November 06, 2025	21	20.85	20.85	21	20.7	225,714
November 05, 2025	21	20.9	20.9	21	20.7	109,520
November 04, 2025	21	21	21	21.1	20.9	86,301
November 03, 2025	21.1	21	21	21.1	20.95	108,089
October 31, 2025	21.35	21.2	21.2	21.35	21.15	58,868
October 30, 2025	21.35	21.3	21.3	21.35	21.15	79,901
October 29, 2025	21.4	21.25	21.25	21.4	20.95	541,426
October 28, 2025	21.8	21.45	21.45	21.8	21.35	327,797
October 27, 2025	21.75	21.65	21.65	21.8	21.6	173,324
October 23, 2025	21.8	21.75	21.75	21.95	21.65	173,983
October 22, 2025	21.8	21.8	21.8	21.85	21.75	95,181
October 21, 2025	21.9	21.75	21.75	21.9	21.7	128,347
October 20, 2025	21.9	21.85	21.85	21.9	21.8	138,629
October 17, 2025	22	21.9	21.9	22.1	21.85	132,154
October 16, 2025	21.8	22	22	22	21.7	168,691
October 15, 2025	21.95	21.9	21.9	22	21.8	192,553
October 14, 2025	21.9	21.95	21.95	22.1	21.85	160,476
October 13, 2025	22	21.9	21.9	22.1	21.7	196,869
October 09, 2025	22	22	22	22.15	22	198,463
October 08, 2025	22.25	22.1	22.1	22.25	21.95	127,884
October 07, 2025	22.2	22.15	22.15	22.3	22.1	106,325
October 03, 2025	22.2	22.1	22.1	22.2	22.05	154,953
October 02, 2025	22.3	22.2	22.2	22.35	22.2	158,773
October 01, 2025	22.3	22.3	22.3	22.35	22.25	51,481
September 30, 2025	22.5	22.4	22.4	22.5	22.2	108,522
September 26, 2025	22.45	22.25	22.25	22.45	22.15	233,981
September 25, 2025	22.3	22.5	22.5	22.55	22.3	161,799
September 24, 2025	22.2	22.3	22.3	22.4	22.2	74,924
September 23, 2025	22.35	22.3	22.3	22.35	22.15	141,588
September 22, 2025	22.3	22.15	22.15	22.35	22.1	356,555
September 19, 2025	22.3	22.25	22.25	22.3	22.2	138,233
September 18, 2025	22.3	22.3	22.3	22.4	22.25	106,214
September 17, 2025	22.3	22.2	22.2	22.4	22.15	298,263
September 16, 2025	22.05	22.25	22.25	22.35	22.05	231,450
September 15, 2025	22.35	22.2	22.2	22.4	22.1	418,174
September 12, 2025	22.5	22.35	22.35	22.55	21.8	260,089
September 11, 2025	22.7	22.45	22.45	22.7	22.45	397,466
September 10, 2025	22.65	22.7	22.7	22.7	22.6	192,932
September 09, 2025	22.75	22.7	22.7	22.75	22.6	321,180
September 08, 2025	22.8	22.7	22.7	22.8	22.65	166,032
September 05, 2025	22.8	22.85	22.85	22.9	22.65	118,050
September 04, 2025	22.7	22.75	22.75	22.85	22.65	87,849
September 03, 2025	22.45	22.55	22.55	22.55	22.45	91,394
September 02, 2025	22.65	22.5	22.5	22.65	22.35	252,039
September 01, 2025	22.7	22.6	22.6	22.85	22.6	209,491
August 29, 2025	22.95	22.85	22.85	22.95	22.8	170,300
August 28, 2025	22.85	22.75	22.75	22.85	22.6	680,637
August 27, 2025	22.9	23	23	23.25	22.85	233,268
August 26, 2025	22.85	22.85	22.85	22.95	22.85	95,869
August 25, 2025	22.9	22.95	22.95	23.15	22.9	211,157
August 22, 2025	23	22.85	22.85	23	22.8	196,490
August 21, 2025	23	23.1	23.1	23.1	22.95	103,337
August 20, 2025	23.3	22.9	22.9	23.3	22.8	302,234
August 19, 2025	23.2	23.05	23.05	23.2	23	213,457
August 18, 2025	23.1	23.2	23.2	23.4	23.05	581,825
August 15, 2025	23.35	23.25	23.25	23.35	23	541,351
August 14, 2025	23.25	23.35	23.35	23.4	23.15	140,082
August 13, 2025	23.05	23.15	23.15	23.3	23.05	235,736
August 12, 2025	23.2	23.05	23.05	23.2	23	437,146

Sheng Yu Steel Co., Ltd. (2029.TW) TAI