Yuen Chang Stainless Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	15.800	15.950	15.600	15.950	15.950	42,000
2024-07-30	15.800	15.800	15.600	15.800	15.800	118,000
2024-07-29	15.950	15.950	15.800	15.800	15.800	85,002
2024-07-26	15.800	16.000	15.650	15.900	15.900	69,000
2024-07-23	15.700	15.850	15.700	15.800	15.800	69,000
2024-07-22	15.700	15.800	15.500	15.650	15.650	177,000
2024-07-19	16.150	16.150	15.700	15.750	15.750	255,391
2024-07-18	16.150	16.150	16.000	16.150	16.150	70,289
2024-07-17	16.100	16.200	16.000	16.050	16.050	102,151
2024-07-16	16.000	16.100	16.000	16.050	16.050	124,154
2024-07-15	16.000	16.200	15.950	15.950	15.950	73,000
2024-07-12	15.900	16.000	15.850	15.950	15.950	84,061
2024-07-11	15.750	15.950	15.650	15.900	15.900	99,000
2024-07-10	15.750	15.850	15.700	15.850	15.850	150,001
2024-07-09	15.950	16.000	15.600	15.900	15.900	275,796
2024-07-08	16.100	16.100	15.900	16.000	16.000	209,227
2024-07-05	16.000	16.050	15.900	16.050	16.050	200,126
2024-07-04	16.000	16.050	15.900	16.000	16.000	155,417
2024-07-03	16.050	16.050	15.950	16.000	16.000	129,412
2024-07-02	16.000	16.050	16.000	16.000	16.000	77,003
2024-07-01	16.150	16.200	16.000	16.200	16.200	124,103
2024-06-28	16.000	16.150	15.950	16.150	16.150	253,000
2024-06-27	16.250	16.500	16.250	16.450	16.450	116,000
2024-06-26	16.500	16.500	16.200	16.350	16.350	212,458
2024-06-25	16.550	16.550	16.250	16.500	16.500	181,000
2024-06-24	16.600	16.600	16.350	16.350	16.350	176,000
2024-06-21	16.300	16.600	16.300	16.550	16.550	113,000
2024-06-20	16.400	16.450	16.300	16.350	16.350	93,064
2024-06-19	16.450	16.450	16.200	16.250	16.250	178,000
2024-06-18	16.500	16.500	16.400	16.450	16.450	56,000
2024-06-17	16.550	16.550	16.450	16.500	16.500	104,000
2024-06-14	16.600	16.600	16.450	16.550	16.550	92,000
2024-06-13	16.550	16.600	16.400	16.600	16.600	135,032
2024-06-12	16.600	16.600	16.400	16.600	16.600	103,000
2024-06-11	16.600	16.600	16.400	16.600	16.600	120,000
2024-06-07	16.450	16.600	16.450	16.600	16.600	108,000
2024-06-06	16.600	16.600	16.450	16.550	16.550	96,000
2024-06-05	16.550	16.700	16.000	16.550	16.550	124,003
2024-06-04	16.800	16.800	16.700	16.700	16.700	82,000
2024-06-03	17.000	17.000	16.850	16.950	16.950	98,105
2024-05-31	16.800	16.950	16.800	16.950	16.950	176,131
2024-05-30	16.850	16.950	16.700	16.800	16.800	183,010
2024-05-29	16.750	16.900	16.750	16.900	16.900	173,000
2024-05-28	16.500	16.800	16.400	16.750	16.750	145,548
2024-05-27	16.300	16.550	16.300	16.500	16.500	106,000
2024-05-24	16.450	16.450	16.300	16.400	16.400	100,000
2024-05-23	16.650	16.650	16.350	16.450	16.450	140,000
2024-05-22	16.900	16.900	16.650	16.750	16.750	119,058
2024-05-21	17.000	17.000	16.800	16.850	16.850	171,060
2024-05-20	16.800	17.350	16.800	16.950	16.950	491,058
2024-05-17	16.700	16.700	16.650	16.700	16.700	71,103
2024-05-16	16.950	16.950	16.700	16.750	16.750	164,105
2024-05-15	16.700	16.850	16.600	16.800	16.800	88,412
2024-05-14	16.900	16.950	16.700	16.700	16.700	146,000
2024-05-13	16.600	16.850	16.500	16.800	16.800	163,058
2024-05-10	16.550	16.550	16.400	16.500	16.500	94,069
2024-05-09	16.750	16.800	16.500	16.550	16.550	190,000
2024-05-08	16.700	17.000	16.700	16.900	16.900	208,200
2024-05-07	16.850	16.950	16.750	16.800	16.800	153,150
2024-05-06	16.500	16.800	16.500	16.750	16.750	304,322

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	1.0000 TWD
2022-07-12	2.2000 TWD
2021-08-04	0.2750 TWD
2020-07-28	0.5000 TWD
2019-07-25	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.