Shieh Yih Machinery Industry Co., Ltd. (TPEX:4533)
Taiwan
· Delayed Price · Currency is TWD 34.80
-0.85 (-2.38%)
At close: Mar 6, 2026
TPEX:4533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.10 | 36.15 | 33.80 | 34.80 | 34.80 | -2.38% | 9,787,181 |
| Mar 5, 2026 | 38.15 | 40.90 | 35.55 | 35.65 | 35.65 | -5.56% | 53,917,674 |
| Mar 4, 2026 | 36.30 | 38.70 | 36.30 | 37.75 | 37.75 | 7.24% | 43,260,219 |
| Mar 3, 2026 | 32.30 | 35.20 | 32.00 | 35.20 | 35.20 | 10.00% | 13,282,740 |
| Mar 2, 2026 | 31.30 | 32.75 | 31.25 | 32.00 | 32.00 | -2.88% | 2,088,535 |
| Feb 26, 2026 | 32.85 | 33.60 | 32.05 | 32.95 | 32.95 | -0.15% | 2,690,156 |
| Feb 25, 2026 | 34.25 | 34.35 | 33.00 | 33.00 | 33.00 | -5.04% | 3,967,549 |
| Feb 24, 2026 | 32.90 | 35.00 | 32.50 | 34.75 | 34.75 | 5.78% | 12,349,416 |
| Feb 23, 2026 | 31.65 | 33.70 | 30.50 | 32.85 | 32.85 | 5.80% | 4,260,809 |
| Feb 11, 2026 | 31.40 | 31.50 | 30.70 | 31.05 | 31.05 | -0.64% | 1,723,956 |
| Feb 10, 2026 | 32.20 | 32.70 | 30.80 | 31.25 | 31.25 | -3.25% | 3,567,977 |
| Feb 9, 2026 | 33.65 | 34.00 | 32.20 | 32.30 | 32.30 | -1.67% | 3,551,542 |
| Feb 6, 2026 | 33.55 | 33.85 | 32.30 | 32.85 | 32.85 | -2.95% | 2,989,168 |
| Feb 5, 2026 | 35.45 | 35.50 | 33.85 | 33.85 | 33.85 | -6.62% | 5,875,269 |
| Feb 4, 2026 | 35.70 | 36.90 | 35.20 | 36.25 | 36.25 | 0.97% | 5,394,861 |
| Feb 3, 2026 | 38.00 | 38.15 | 35.80 | 35.90 | 35.90 | -2.58% | 9,773,816 |
| Feb 2, 2026 | 36.10 | 38.55 | 35.45 | 36.85 | 36.85 | 0.14% | 12,474,368 |
| Jan 30, 2026 | 38.70 | 38.95 | 36.50 | 36.80 | 36.80 | -4.91% | 13,140,890 |
| Jan 29, 2026 | 40.90 | 41.85 | 37.85 | 38.70 | 38.70 | -6.18% | 26,833,648 |
| Jan 28, 2026 | 41.00 | 41.80 | 40.00 | 41.25 | 41.25 | 8.55% | 41,882,243 |
| Jan 27, 2026 | 36.70 | 39.80 | 36.60 | 38.00 | 38.00 | 3.54% | 18,312,650 |
| Jan 26, 2026 | 35.70 | 38.20 | 34.25 | 36.70 | 36.70 | 4.86% | 23,458,390 |
| Jan 23, 2026 | 35.35 | 36.15 | 32.50 | 35.00 | 35.00 | -0.99% | 30,951,769 |
| Jan 22, 2026 | 31.70 | 35.35 | 31.50 | 35.35 | 35.35 | 9.95% | 48,391,536 |
| Jan 21, 2026 | 29.40 | 32.15 | 29.40 | 32.15 | 32.15 | 9.91% | 10,622,262 |
| Jan 20, 2026 | 29.70 | 30.00 | 29.05 | 29.25 | 29.25 | -2.50% | 5,274,524 |
| Jan 19, 2026 | 31.10 | 31.50 | 29.05 | 30.00 | 30.00 | -1.15% | 28,410,830 |
| Jan 16, 2026 | 27.80 | 30.35 | 27.75 | 30.35 | 30.35 | 9.96% | 15,624,244 |
| Jan 15, 2026 | 26.75 | 27.60 | 26.00 | 27.60 | 27.60 | 9.96% | 14,844,600 |
| Jan 14, 2026 | 23.00 | 25.10 | 22.85 | 25.10 | 25.10 | 9.85% | 6,122,549 |
| Jan 13, 2026 | 23.10 | 23.20 | 22.45 | 22.85 | 22.85 | 0.88% | 1,098,673 |
| Jan 12, 2026 | 22.30 | 22.70 | 22.20 | 22.65 | 22.65 | 2.03% | 1,413,732 |
| Jan 9, 2026 | 22.65 | 22.70 | 21.70 | 22.20 | 22.20 | -0.67% | 479,663 |
| Jan 8, 2026 | 22.90 | 23.00 | 22.25 | 22.35 | 22.35 | 1.59% | 1,144,511 |
| Jan 7, 2026 | 21.60 | 22.60 | 21.60 | 22.00 | 22.00 | 2.09% | 1,168,029 |
| Jan 6, 2026 | 21.60 | 22.00 | 21.50 | 21.55 | 21.55 | 1.41% | 529,273 |
| Jan 5, 2026 | 22.75 | 22.75 | 21.10 | 21.25 | 21.25 | -4.71% | 1,283,278 |
| Jan 2, 2026 | 21.90 | 22.65 | 21.90 | 22.30 | 22.30 | 1.83% | 827,022 |
| Dec 31, 2025 | 21.70 | 22.30 | 21.65 | 21.90 | 21.90 | 0.92% | 617,534 |
| Dec 30, 2025 | 22.05 | 22.05 | 21.40 | 21.70 | 21.70 | -1.59% | 496,177 |
| Dec 29, 2025 | 21.90 | 22.30 | 21.75 | 22.05 | 22.05 | 1.61% | 440,834 |
| Dec 26, 2025 | 22.20 | 22.20 | 21.60 | 21.70 | 21.70 | -1.14% | 736,696 |
| Dec 24, 2025 | 22.15 | 22.50 | 21.90 | 21.95 | 21.95 | 0.46% | 527,414 |
| Dec 23, 2025 | 21.95 | 22.25 | 21.80 | 21.85 | 21.85 | 0.46% | 709,994 |
| Dec 22, 2025 | 21.40 | 21.95 | 21.40 | 21.75 | 21.75 | 1.64% | 338,833 |
| Dec 19, 2025 | 21.45 | 21.60 | 21.30 | 21.40 | 21.40 | 0.47% | 367,670 |
| Dec 18, 2025 | 22.40 | 22.40 | 21.15 | 21.30 | 21.30 | -2.07% | 716,544 |
| Dec 17, 2025 | 22.30 | 22.30 | 21.70 | 21.75 | 21.75 | -1.14% | 481,854 |
| Dec 16, 2025 | 22.60 | 22.60 | 21.70 | 22.00 | 22.00 | -1.79% | 503,310 |
| Dec 15, 2025 | 22.20 | 22.45 | 21.70 | 22.40 | 22.40 | 0.90% | 374,874 |
| Dec 12, 2025 | 22.20 | 22.75 | 22.15 | 22.20 | 22.20 | 0.45% | 460,576 |
| Dec 11, 2025 | 22.50 | 22.70 | 22.00 | 22.10 | 22.10 | -1.78% | 778,399 |
| Dec 10, 2025 | 23.20 | 23.20 | 22.40 | 22.50 | 22.50 | -2.81% | 1,400,579 |
| Dec 9, 2025 | 22.85 | 23.25 | 22.55 | 23.15 | 23.15 | 1.31% | 1,364,528 |
| Dec 8, 2025 | 23.15 | 23.30 | 22.65 | 22.85 | 22.85 | -3.38% | 2,218,760 |
| Dec 5, 2025 | 22.75 | 24.60 | 22.55 | 23.65 | 23.65 | 5.58% | 12,868,237 |
| Dec 4, 2025 | 21.25 | 22.90 | 21.20 | 22.40 | 22.40 | 6.41% | 3,047,076 |
| Dec 3, 2025 | 21.00 | 21.20 | 20.90 | 21.05 | 21.05 | 0.48% | 258,835 |
| Dec 2, 2025 | 21.20 | 21.30 | 20.90 | 20.95 | 20.95 | -0.95% | 410,045 |
| Dec 1, 2025 | 21.70 | 21.70 | 21.00 | 21.15 | 21.15 | -2.53% | 518,878 |
| Nov 28, 2025 | 21.70 | 22.00 | 21.50 | 21.70 | 21.70 | 0.23% | 622,536 |
| Nov 27, 2025 | 22.55 | 22.80 | 21.40 | 21.65 | 21.65 | -0.92% | 3,729,235 |
| Nov 26, 2025 | 20.80 | 21.85 | 20.80 | 21.85 | 21.85 | 9.80% | 2,567,754 |
| Nov 25, 2025 | 19.80 | 20.00 | 19.70 | 19.90 | 19.90 | 1.53% | 269,288 |
| Nov 24, 2025 | 19.60 | 19.85 | 19.60 | 19.60 | 19.60 | 1.29% | 225,029 |
| Nov 21, 2025 | 20.00 | 20.35 | 19.25 | 19.35 | 19.35 | -2.76% | 740,426 |
| Nov 20, 2025 | 19.95 | 20.15 | 19.80 | 19.90 | 19.90 | 2.31% | 386,176 |
| Nov 19, 2025 | 19.75 | 19.90 | 19.40 | 19.45 | 19.45 | -2.02% | 473,258 |
| Nov 18, 2025 | 20.25 | 20.50 | 19.85 | 19.85 | 19.85 | -2.22% | 548,059 |
| Nov 17, 2025 | 20.70 | 20.70 | 20.15 | 20.30 | 20.30 | -1.22% | 348,679 |
| Nov 14, 2025 | 20.20 | 21.20 | 20.20 | 20.55 | 20.55 | 0.74% | 794,432 |
| Nov 13, 2025 | 20.65 | 20.85 | 20.25 | 20.40 | 20.40 | -0.97% | 395,224 |
| Nov 12, 2025 | 20.45 | 20.80 | 20.45 | 20.60 | 20.60 | 0.73% | 288,498 |
| Nov 11, 2025 | 20.30 | 20.80 | 20.20 | 20.45 | 20.45 | 0.74% | 424,809 |
| Nov 10, 2025 | 20.50 | 20.50 | 20.15 | 20.30 | 20.30 | -0.98% | 358,710 |
| Nov 7, 2025 | 20.55 | 20.60 | 20.15 | 20.50 | 20.50 | -0.24% | 454,838 |
| Nov 6, 2025 | 20.70 | 20.80 | 20.40 | 20.55 | 20.55 | 0.49% | 390,936 |
| Nov 5, 2025 | 20.90 | 20.90 | 20.45 | 20.45 | 20.45 | -2.39% | 735,955 |
| Nov 4, 2025 | 21.40 | 21.40 | 20.85 | 20.95 | 20.95 | -1.87% | 655,596 |
| Nov 3, 2025 | 21.45 | 21.60 | 21.15 | 21.35 | 21.35 | -0.23% | 465,767 |
| Oct 31, 2025 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | -1.38% | 521,875 |
| Oct 30, 2025 | 21.80 | 22.00 | 21.65 | 21.70 | 21.70 | -0.46% | 344,610 |
| Oct 29, 2025 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 0.46% | 314,839 |
| Oct 28, 2025 | 22.10 | 22.15 | 21.70 | 21.70 | 21.70 | -1.59% | 488,504 |
| Oct 27, 2025 | 22.55 | 22.55 | 22.00 | 22.05 | 22.05 | -0.68% | 430,534 |
| Oct 23, 2025 | 22.65 | 22.80 | 22.15 | 22.20 | 22.20 | -1.99% | 339,282 |
| Oct 22, 2025 | 22.35 | 23.00 | 22.25 | 22.65 | 22.65 | 1.57% | 650,473 |
| Oct 21, 2025 | 21.85 | 22.45 | 21.85 | 22.30 | 22.30 | 2.29% | 435,615 |
| Oct 20, 2025 | 22.20 | 22.20 | 21.70 | 21.80 | 21.80 | -1.13% | 438,754 |
| Oct 17, 2025 | 22.30 | 22.35 | 21.90 | 22.05 | 22.05 | -0.90% | 473,683 |
| Oct 16, 2025 | 22.00 | 22.35 | 22.00 | 22.25 | 22.25 | 1.14% | 422,858 |
| Oct 15, 2025 | 22.20 | 22.20 | 21.90 | 22.00 | 22.00 | 0.69% | 334,208 |
| Oct 14, 2025 | 22.30 | 22.75 | 21.85 | 21.85 | 21.85 | -1.58% | 662,453 |
| Oct 13, 2025 | 21.15 | 22.30 | 21.15 | 22.20 | 22.20 | -3.27% | 705,417 |
| Oct 9, 2025 | 23.00 | 23.10 | 22.80 | 22.95 | 22.95 | -0.65% | 522,503 |
| Oct 8, 2025 | 23.25 | 23.25 | 22.90 | 23.10 | 23.10 | -0.43% | 362,112 |
| Oct 7, 2025 | 22.55 | 23.60 | 22.55 | 23.20 | 23.20 | 4.04% | 1,637,531 |
| Oct 3, 2025 | 22.30 | 22.75 | 22.20 | 22.30 | 22.30 | - | 471,673 |
| Oct 2, 2025 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | -0.45% | 480,865 |
| Oct 1, 2025 | 22.40 | 22.50 | 22.25 | 22.40 | 22.40 | - | 259,505 |