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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	21.55	21.85	21.85	22	21.55	317,308
February 10, 2026	21.35	21.45	21.45	21.5	21.3	57,285
February 09, 2026	21.4	21.5	21.5	21.55	21.4	52,209
February 06, 2026	21.95	21.4	21.4	21.95	21.35	126,685
February 05, 2026	21.5	21.8	21.8	21.9	21.5	157,753
February 04, 2026	21.25	21.5	21.5	21.5	21.2	88,341
February 03, 2026	21.6	21.2	21.2	21.6	20.8	287,906
February 02, 2026	21.8	21.35	21.35	22.2	21.35	286,084
January 30, 2026	21.6	21.8	21.8	22.5	21.55	734,057
January 29, 2026	21.2	21.7	21.7	22.1	21.2	819,146
January 28, 2026	21.25	21.2	21.2	21.25	21	130,715
January 27, 2026	21.2	21.2	21.2	21.35	21.1	183,666
January 26, 2026	20.75	21.05	21.05	21.2	20.75	220,125
January 23, 2026	20.8	20.75	20.75	20.85	20.7	136,471
January 22, 2026	20.95	20.75	20.75	20.95	20.6	240,585
January 21, 2026	20.95	20.9	20.9	21.05	20.75	247,849
January 20, 2026	21	21	21	21.05	20.95	153,851
January 19, 2026	21.1	21.15	21.15	21.25	21	168,982
January 16, 2026	21.35	21.2	21.2	21.35	21.15	108,373
January 15, 2026	21.2	21.35	21.35	21.45	21.2	220,973
January 14, 2026	21.3	21.15	21.15	21.45	21.1	74,004
January 13, 2026	21.35	21.1	21.1	21.35	21	126,344
January 12, 2026	21.2	21.1	21.1	21.25	21.05	210,224
January 09, 2026	21.2	21.25	21.25	21.25	21.05	81,257
January 08, 2026	21.7	21.4	21.4	21.9	21.3	217,797
January 07, 2026	21.05	21.7	21.7	21.75	20.95	316,428
January 06, 2026	20.95	21	21	21.1	20.8	91,397
January 05, 2026	21.1	20.95	20.95	21.1	20.75	113,433
January 02, 2026	21.25	21.1	21.1	21.3	21.05	93,764
December 31, 2025	21.4	21.25	21.25	21.4	21.2	115,596
December 30, 2025	21.2	21.3	21.3	21.4	21.15	127,167
December 29, 2025	21.05	21.35	21.35	21.45	21.05	262,877
December 26, 2025	20.9	21.05	21.05	21.15	20.9	93,290
December 24, 2025	21	20.8	20.8	21	20.8	156,359
December 23, 2025	21.05	21	21	21.15	20.95	112,671
December 22, 2025	21.2	21.15	21.15	21.25	21.05	105,631
December 19, 2025	21.25	21.2	21.2	21.45	21.15	141,927
December 18, 2025	20.85	21.2	21.2	21.35	20.85	310,718
December 17, 2025	20.75	20.8	20.8	20.95	20.6	247,811
December 16, 2025	20.5	20.6	20.6	20.65	20.4	182,326
December 15, 2025	20.5	20.7	20.7	20.95	20.45	249,642
December 12, 2025	20.5	20.65	20.65	20.7	20.5	84,463
December 11, 2025	20.45	20.45	20.45	20.6	20.45	109,933
December 10, 2025	20.4	20.4	20.4	20.5	20.3	83,145
December 09, 2025	20.7	20.55	20.55	20.7	20.45	91,943
December 08, 2025	20.8	20.7	20.7	20.95	20.7	115,204
December 05, 2025	20.9	20.8	20.8	20.9	20.7	95,853
December 04, 2025	21	21	21	21	20.8	56,409
December 03, 2025	20.9	20.9	20.9	21.05	20.85	123,622
December 02, 2025	20.8	20.8	20.8	20.95	20.75	126,522
December 01, 2025	20.6	20.8	20.8	21.1	20.6	123,140
November 28, 2025	20.7	20.75	20.75	20.75	20.6	85,775
November 27, 2025	20.5	20.7	20.7	20.75	20.5	74,276
November 26, 2025	20.3	20.65	20.65	20.85	20.3	217,883
November 25, 2025	20.15	20.3	20.3	20.3	20.1	72,039
November 24, 2025	20.35	20.3	20.3	20.4	20.15	118,503
November 21, 2025	20.35	20.25	20.25	20.35	20.1	75,944
November 20, 2025	20.1	20.35	20.35	20.45	20.05	161,345
November 19, 2025	20.1	20.05	20.05	20.1	19.95	119,694
November 18, 2025	20.15	20.05	20.05	20.25	19.9	484,992

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