Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	16.700	16.700	16.400	16.450	16.450	136,000
2024-05-02	16.500	16.600	16.500	16.550	16.550	88,059
2024-04-30	16.600	16.600	16.400	16.500	16.500	119,000
2024-04-29	16.350	16.600	16.350	16.600	16.600	204,000
2024-04-26	16.350	16.500	16.350	16.350	16.350	118,051
2024-04-25	16.400	16.450	16.300	16.300	16.300	54,060
2024-04-24	16.550	16.550	16.400	16.400	16.400	89,000
2024-04-23	16.700	16.700	16.400	16.550	16.550	114,000
2024-04-22	16.500	16.700	16.350	16.400	16.400	161,000
2024-04-19	16.750	16.750	16.000	16.250	16.250	275,060
2024-04-18	16.250	16.800	16.150	16.600	16.600	353,002
2024-04-17	16.050	16.250	16.050	16.150	16.150	140,206
2024-04-16	16.500	16.500	16.050	16.100	16.100	166,000
2024-04-15	16.400	16.600	16.400	16.400	16.400	114,000
2024-04-12	16.500	16.500	16.300	16.350	16.350	194,086
2024-04-11	16.650	16.700	16.450	16.500	16.500	189,399
2024-04-10	17.050	17.100	16.550	16.650	16.650	331,020
2024-04-09	16.150	17.550	16.150	16.900	16.900	1,321,281
2024-04-08	16.450	16.450	16.150	16.150	16.150	210,025
2024-04-03	15.950	16.650	15.950	16.050	16.050	363,000
2024-04-02	15.900	15.900	15.700	15.700	15.700	260,998
2024-04-01	16.000	16.000	15.800	15.950	15.950	66,150
2024-03-29	16.000	16.000	15.900	15.900	15.900	57,000
2024-03-28	15.900	16.000	15.900	15.950	15.950	51,000
2024-03-27	15.850	16.100	15.850	15.900	15.900	147,840
2024-03-26	16.000	16.000	15.850	15.950	15.950	117,000
2024-03-25	16.000	16.100	15.950	16.000	16.000	127,000
2024-03-22	16.100	16.100	16.000	16.050	16.050	103,000
2024-03-21	16.100	16.250	16.050	16.100	16.100	110,000
2024-03-20	16.100	16.250	16.100	16.200	16.200	171,032
2024-03-19	16.000	16.200	16.000	16.100	16.100	113,051
2024-03-18	16.000	16.000	15.950	16.000	16.000	126,100
2024-03-15	16.000	16.200	16.000	16.000	16.000	108,971
2024-03-14	15.800	16.100	15.800	16.000	16.000	167,332
2024-03-13	15.700	15.950	15.700	15.850	15.850	174,000
2024-03-12	15.800	16.050	15.750	15.900	15.900	144,100
2024-03-11	15.700	15.950	15.700	15.800	15.800	150,121
2024-03-08	15.950	16.000	15.800	15.800	15.800	187,200
2024-03-07	16.000	16.050	16.000	16.000	16.000	179,005
2024-03-06	16.100	16.150	16.000	16.000	16.000	172,244
2024-03-05	16.050	16.200	16.000	16.100	16.100	154,000
2024-03-04	15.950	16.050	15.900	16.050	16.050	108,000
2024-03-01	16.000	16.000	15.900	15.950	15.950	79,000
2024-02-29	16.000	16.100	15.950	16.000	16.000	163,000
2024-02-27	16.100	16.350	15.900	15.950	15.950	312,051
2024-02-26	16.100	16.150	16.000	16.050	16.050	165,496
2024-02-23	16.200	16.250	16.050	16.100	16.100	183,826
2024-02-22	16.350	16.400	16.150	16.200	16.200	139,000
2024-02-21	16.050	16.350	16.050	16.350	16.350	176,000
2024-02-20	16.100	16.100	16.050	16.050	16.050	101,000
2024-02-19	16.000	16.200	16.000	16.050	16.050	226,084
2024-02-16	16.000	16.050	15.800	15.950	15.950	212,028
2024-02-15	16.050	16.050	15.800	15.900	15.900	152,103
2024-02-05	16.250	16.250	16.050	16.050	16.050	147,000
2024-02-02	16.300	16.350	16.250	16.250	16.250	71,495
2024-02-01	16.300	16.400	16.250	16.400	16.400	49,000
2024-01-31	16.350	16.350	16.200	16.250	16.250	41,100
2024-01-30	16.400	16.400	16.250	16.400	16.400	70,000
2024-01-29	16.250	16.450	16.250	16.450	16.450	92,141
2024-01-26	16.300	16.400	16.250	16.250	16.250	99,000

← NewerPage 11 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.