Shieh Yih Machinery Industry Co., Ltd. (TPEX:4533)
Taiwan
· Delayed Price · Currency is TWD 23.65
+1.25 (5.58%)
At close: Dec 5, 2025
TPEX:4533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 22.20 | 22.45 | 22.20 | 22.40 | 22.40 | 0.45% | 361,151 |
| Sep 26, 2025 | 23.35 | 23.35 | 22.05 | 22.30 | 22.30 | -2.19% | 1,220,852 |
| Sep 25, 2025 | 22.70 | 23.15 | 22.55 | 22.80 | 22.80 | - | 372,556 |
| Sep 24, 2025 | 23.00 | 23.30 | 22.70 | 22.80 | 22.80 | -0.87% | 401,931 |
| Sep 23, 2025 | 23.60 | 23.60 | 22.90 | 23.00 | 23.00 | -1.50% | 649,175 |