Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.200	16.300	16.100	16.200	16.200	104,001
2024-01-24	16.500	16.650	15.950	16.200	16.200	570,080
2024-01-23	16.400	16.500	16.350	16.450	16.450	36,000
2024-01-22	16.350	16.450	16.350	16.400	16.400	37,051
2024-01-19	16.350	16.450	16.250	16.350	16.350	95,000
2024-01-18	16.450	16.500	16.300	16.400	16.400	45,000
2024-01-17	16.400	16.550	16.300	16.500	16.500	109,000
2024-01-16	16.600	16.600	16.400	16.400	16.400	116,110
2024-01-15	16.950	17.000	16.500	16.700	16.700	106,000
2024-01-12	17.300	17.300	16.750	16.950	16.950	45,000
2024-01-11	17.000	17.000	16.600	16.900	16.900	79,206
2024-01-10	17.200	17.200	16.900	16.950	16.950	83,000
2024-01-09	17.550	17.550	17.200	17.200	17.200	194,252
2024-01-08	17.650	17.650	17.550	17.550	17.550	75,265
2024-01-05	17.550	17.700	17.550	17.650	17.650	44,000
2024-01-04	17.600	17.700	17.600	17.700	17.700	101,450
2024-01-03	17.800	17.800	17.550	17.600	17.600	127,000
2024-01-02	17.900	18.000	17.800	17.800	17.800	70,002
2023-12-29	17.900	17.950	17.800	17.950	17.950	116,009
2023-12-28	17.900	17.950	17.750	17.850	17.850	134,055
2023-12-27	17.900	17.950	17.750	17.900	17.900	155,000
2023-12-26	17.950	18.000	17.700	17.900	17.900	123,016
2023-12-25	17.600	18.300	17.600	17.900	17.900	572,010
2023-12-22	17.800	17.900	17.550	17.600	17.600	472,000
2023-12-21	18.000	18.350	17.900	18.000	18.000	293,159
2023-12-20	17.750	18.350	17.750	17.950	17.950	599,000
2023-12-19	18.100	18.200	17.250	17.750	17.750	729,141
2023-12-18	17.900	18.800	17.300	17.900	17.900	2,842,044
2023-12-15	16.400	17.950	16.400	17.950	17.950	2,019,206
2023-12-14	16.300	16.350	16.250	16.350	16.350	84,000
2023-12-13	16.400	16.450	16.300	16.300	16.300	105,000
2023-12-12	16.300	16.350	16.100	16.350	16.350	135,010
2023-12-11	16.300	16.450	16.250	16.300	16.300	74,000
2023-12-08	16.550	16.550	16.300	16.300	16.300	74,197
2023-12-07	16.550	16.550	16.450	16.550	16.550	47,012
2023-12-06	16.400	16.600	16.350	16.550	16.550	103,298
2023-12-05	16.450	16.500	16.300	16.400	16.400	77,000
2023-12-04	16.450	16.450	16.350	16.400	16.400	98,183
2023-12-01	16.350	16.450	16.350	16.350	16.350	89,045
2023-11-30	16.350	16.400	16.150	16.300	16.300	94,010
2023-11-29	16.350	16.450	16.300	16.350	16.350	69,075
2023-11-28	16.200	16.350	16.200	16.350	16.350	106,420
2023-11-27	16.200	16.300	16.150	16.200	16.200	62,050
2023-11-24	16.250	16.350	16.150	16.200	16.200	49,086
2023-11-23	16.400	16.500	16.250	16.250	16.250	114,300
2023-11-22	16.350	16.450	16.300	16.350	16.350	79,360
2023-11-21	16.150	16.400	16.100	16.350	16.350	153,546
2023-11-20	16.050	16.150	16.050	16.100	16.100	107,076
2023-11-17	15.950	16.150	15.900	15.950	15.950	105,000
2023-11-16	16.000	16.000	15.850	15.900	15.900	123,214
2023-11-15	15.900	15.950	15.800	15.800	15.800	143,010
2023-11-14	15.850	15.850	15.650	15.800	15.800	55,000
2023-11-13	15.900	15.950	15.850	15.850	15.850	68,000
2023-11-10	15.750	15.950	15.700	15.950	15.950	90,164
2023-11-09	15.950	15.950	15.850	15.850	15.850	79,005
2023-11-08	15.850	16.000	15.850	16.000	16.000	88,010
2023-11-07	15.850	15.900	15.850	15.850	15.850	27,000
2023-11-06	15.800	15.900	15.800	15.900	15.900	77,010
2023-11-03	15.700	15.850	15.700	15.750	15.750	66,358
2023-11-02	15.800	15.800	15.700	15.700	15.700	76,503

← NewerPage 12 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.