Shian Yih Electronic Industry Co.,Ltd (TPEX:3531)
Taiwan
· Delayed Price · Currency is TWD 23.10
-0.30 (-1.28%)
Apr 28, 2026, 2:31 PM CST
TPEX:3531 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.30 | 23.40 | 23.10 | 23.10 | 23.10 | -1.28% | 27,815 |
| Apr 27, 2026 | 23.10 | 23.45 | 23.05 | 23.40 | 23.40 | - | 9,105 |
| Apr 24, 2026 | 24.85 | 24.85 | 23.40 | 23.40 | 23.40 | 1.30% | 36,050 |
| Apr 23, 2026 | 23.70 | 23.90 | 23.05 | 23.10 | 23.10 | -1.91% | 19,430 |
| Apr 22, 2026 | 24.75 | 24.75 | 23.50 | 23.55 | 23.55 | 4.67% | 81,419 |
| Apr 21, 2026 | 22.75 | 24.20 | 22.50 | 22.50 | 22.50 | 2.27% | 104,110 |
| Apr 20, 2026 | 22.95 | 22.95 | 22.00 | 22.00 | 22.00 | -3.30% | 5,150 |
| Apr 16, 2026 | 22.95 | 22.95 | 22.75 | 22.75 | 22.75 | 0.89% | 6,152 |
| Apr 15, 2026 | 21.75 | 22.55 | 21.50 | 22.55 | 22.55 | 3.68% | 14,100 |
| Apr 14, 2026 | 21.95 | 21.95 | 21.75 | 21.75 | 21.75 | - | 6,000 |
| Apr 13, 2026 | 21.10 | 21.75 | 21.00 | 21.75 | 21.75 | -0.46% | 22,000 |
| Apr 10, 2026 | 21.30 | 21.85 | 21.00 | 21.85 | 21.85 | 2.34% | 20,100 |
| Apr 9, 2026 | 21.75 | 22.95 | 21.35 | 21.35 | 21.35 | -1.84% | 13,134 |
| Apr 8, 2026 | 21.20 | 21.75 | 21.15 | 21.75 | 21.75 | 3.57% | 15,000 |
| Apr 7, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.55% | 10,000 |
| Apr 2, 2026 | 21.55 | 21.60 | 21.55 | 21.55 | 21.55 | - | 9,192 |
| Apr 1, 2026 | 21.10 | 21.55 | 21.10 | 21.55 | 21.55 | 2.62% | 5,187 |
| Mar 31, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -2.33% | 17,008 |
| Mar 30, 2026 | 21.00 | 21.50 | 20.85 | 21.50 | 21.50 | 2.87% | 13,006 |
| Mar 27, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 1,004 |
| Mar 26, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.69% | 1,115 |
| Mar 25, 2026 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | - | 12,123 |
| Mar 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1,110 |
| Mar 23, 2026 | 20.50 | 21.70 | 20.50 | 21.70 | 21.70 | 3.33% | 6,000 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 5,000 |
| Mar 19, 2026 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 0.24% | 3,001 |
| Mar 18, 2026 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | -0.24% | 12,000 |
| Mar 17, 2026 | 21.10 | 21.10 | 20.95 | 21.00 | 21.00 | -0.47% | 21,000 |
| Mar 16, 2026 | 20.35 | 21.10 | 20.35 | 21.10 | 21.10 | 3.43% | 23,000 |
| Mar 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.63% | 1,376 |
| Mar 12, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 5,000 |
| Mar 10, 2026 | 20.70 | 20.95 | 20.60 | 20.95 | 20.95 | 0.24% | 9,001 |
| Mar 9, 2026 | 20.90 | 20.90 | 20.25 | 20.90 | 20.90 | -1.42% | 3,164 |
| Mar 6, 2026 | 20.55 | 21.20 | 20.20 | 21.20 | 21.20 | 2.66% | 12,037 |
| Mar 4, 2026 | 20.50 | 21.05 | 20.50 | 20.65 | 20.65 | -3.95% | 7,000 |
| Mar 2, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 4.37% | 4,290 |
| Feb 26, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | - | 9,000 |
| Feb 25, 2026 | 20.55 | 20.70 | 20.55 | 20.60 | 20.60 | -1.67% | 7,140 |
| Feb 23, 2026 | 20.50 | 20.95 | 20.50 | 20.95 | 20.95 | - | 4,233 |
| Feb 11, 2026 | 21.05 | 21.70 | 20.95 | 20.95 | 20.95 | -0.48% | 17,001 |
| Feb 10, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.64% | 2,000 |
| Feb 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.66% | 2,000 |
| Feb 4, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | 5,000 |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 11,000 |
| Jan 30, 2026 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -1.63% | 23,000 |
| Jan 29, 2026 | 21.30 | 21.45 | 21.05 | 21.45 | 21.45 | 0.23% | 10,000 |
| Jan 28, 2026 | 21.40 | 21.50 | 21.40 | 21.40 | 21.40 | - | 20,000 |
| Jan 27, 2026 | 21.20 | 21.40 | 21.15 | 21.40 | 21.40 | 1.18% | 4,000 |
| Jan 26, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.24% | 4,000 |
| Jan 23, 2026 | 21.25 | 21.50 | 21.00 | 21.10 | 21.10 | -1.86% | 30,000 |
| Jan 21, 2026 | 21.80 | 22.00 | 21.50 | 21.50 | 21.50 | -1.38% | 10,000 |
| Jan 19, 2026 | 21.35 | 21.80 | 21.30 | 21.80 | 21.80 | -0.23% | 7,000 |
| Jan 16, 2026 | 21.20 | 21.85 | 21.20 | 21.85 | 21.85 | -0.23% | 12,000 |
| Jan 14, 2026 | 21.40 | 21.90 | 21.00 | 21.90 | 21.90 | - | 15,051 |
| Jan 13, 2026 | 21.40 | 21.90 | 21.40 | 21.90 | 21.90 | -2.67% | 18,001 |
| Jan 12, 2026 | 21.10 | 22.50 | 21.10 | 22.50 | 22.50 | 7.14% | 3,200 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,000 |
| Jan 8, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.64% | 25,000 |
| Jan 7, 2026 | 21.35 | 21.60 | 21.35 | 21.35 | 21.35 | - | 17,147 |
| Jan 6, 2026 | 21.35 | 21.40 | 21.35 | 21.35 | 21.35 | - | 9,222 |
| Jan 5, 2026 | 21.65 | 21.65 | 21.35 | 21.35 | 21.35 | -2.06% | 4,000 |
| Jan 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,001 |
| Dec 31, 2025 | 22.25 | 22.25 | 21.80 | 21.80 | 21.80 | -2.90% | 7,196 |
| Dec 30, 2025 | 21.20 | 22.45 | 21.20 | 22.45 | 22.45 | 5.40% | 6,002 |
| Dec 29, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 6,000 |
| Dec 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1,017 |
| Dec 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 5,000 |
| Dec 22, 2025 | 22.70 | 22.70 | 21.80 | 21.80 | 21.80 | 2.83% | 14,100 |
| Dec 19, 2025 | 21.20 | 21.30 | 21.15 | 21.20 | 21.20 | -2.30% | 7,150 |
| Dec 18, 2025 | 21.10 | 21.70 | 21.00 | 21.70 | 21.70 | 3.33% | 10,000 |
| Dec 17, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -1.18% | 13,000 |
| Dec 16, 2025 | 21.40 | 21.40 | 21.25 | 21.25 | 21.25 | -2.07% | 8,000 |
| Dec 15, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -2.69% | 12,001 |
| Dec 12, 2025 | 21.20 | 22.30 | 21.15 | 22.30 | 22.30 | 5.19% | 7,000 |
| Dec 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 15,460 |
| Dec 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.30% | 5,000 |
| Dec 9, 2025 | 21.20 | 21.70 | 21.20 | 21.70 | 21.70 | 2.36% | 14,000 |
| Dec 8, 2025 | 21.35 | 21.35 | 21.15 | 21.20 | 21.20 | -0.24% | 12,000 |
| Dec 5, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | -0.47% | 14,000 |
| Dec 4, 2025 | 21.30 | 21.35 | 21.25 | 21.35 | 21.35 | - | 8,000 |
| Dec 3, 2025 | 21.35 | 21.50 | 21.35 | 21.35 | 21.35 | -2.29% | 6,060 |
| Dec 1, 2025 | 21.30 | 21.85 | 21.30 | 21.85 | 21.85 | 0.92% | 14,002 |
| Nov 28, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 1,000 |
| Nov 27, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.59% | 3,000 |
| Nov 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 2,001 |
| Nov 24, 2025 | 21.15 | 21.80 | 21.15 | 21.80 | 21.80 | 3.32% | 2,000 |
| Nov 21, 2025 | 21.70 | 21.70 | 21.00 | 21.10 | 21.10 | -2.76% | 23,000 |
| Nov 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 3,148 |
| Nov 19, 2025 | 22.10 | 22.10 | 21.65 | 21.70 | 21.70 | -1.81% | 10,000 |
| Nov 18, 2025 | 21.65 | 22.15 | 21.65 | 22.10 | 22.10 | - | 7,000 |
| Nov 17, 2025 | 22.20 | 22.40 | 22.10 | 22.10 | 22.10 | -0.90% | 7,000 |
| Nov 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 10,000 |
| Nov 13, 2025 | 22.00 | 22.40 | 22.00 | 22.30 | 22.30 | - | 7,104 |
| Nov 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | 1,001 |
| Nov 11, 2025 | 22.25 | 22.50 | 22.20 | 22.50 | 22.50 | - | 23,000 |
| Nov 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.22% | 5,021 |
| Nov 6, 2025 | 22.25 | 22.55 | 22.25 | 22.55 | 22.55 | 2.27% | 4,000 |
| Nov 5, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | 6,002 |
| Nov 4, 2025 | 22.45 | 22.60 | 22.10 | 22.10 | 22.10 | -1.56% | 25,000 |
| Nov 3, 2025 | 22.60 | 22.60 | 22.00 | 22.45 | 22.45 | -0.66% | 24,000 |