Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15.800	15.800	15.700	15.700	15.700	76,503
2023-11-01	15.750	15.750	15.650	15.700	15.700	54,590
2023-10-31	15.750	15.900	15.650	15.650	15.650	86,171
2023-10-30	15.600	15.750	15.550	15.700	15.700	63,005
2023-10-27	15.350	15.750	15.350	15.550	15.550	87,000
2023-10-26	15.500	15.500	15.400	15.400	15.400	123,007
2023-10-25	15.450	15.550	15.450	15.500	15.500	93,010
2023-10-24	15.350	15.500	15.300	15.350	15.350	82,035
2023-10-23	15.300	15.550	15.200	15.250	15.250	72,065
2023-10-20	15.550	15.550	15.150	15.300	15.300	216,000
2023-10-19	15.700	15.800	15.450	15.600	15.600	185,800
2023-10-18	15.900	15.900	15.650	15.700	15.700	123,010
2023-10-17	16.100	16.100	15.900	15.900	15.900	90,752
2023-10-16	16.100	16.150	16.050	16.050	16.050	106,000
2023-10-13	16.050	16.150	16.050	16.050	16.050	86,000
2023-10-12	16.400	16.400	16.000	16.050	16.050	226,000
2023-10-11	16.200	16.200	16.000	16.000	16.000	155,010
2023-10-06	16.250	16.300	16.150	16.200	16.200	70,226
2023-10-05	16.200	16.300	16.150	16.250	16.250	87,154
2023-10-04	16.300	16.300	16.100	16.150	16.150	137,000
2023-10-03	16.700	16.700	16.300	16.350	16.350	96,516
2023-10-02	16.650	16.650	16.450	16.600	16.600	153,100
2023-09-28	16.650	16.750	16.600	16.650	16.650	40,258
2023-09-27	16.800	16.800	16.550	16.650	16.650	132,200
2023-09-26	17.000	17.000	16.850	16.850	16.850	26,005
2023-09-25	17.100	17.100	16.950	17.000	17.000	35,000
2023-09-22	17.000	17.050	16.800	17.050	17.050	167,000
2023-09-21	17.250	17.250	17.000	17.100	17.100	109,001
2023-09-20	17.250	17.400	17.250	17.350	17.350	76,000
2023-09-19	17.750	17.750	17.400	17.400	17.400	119,000
2023-09-18	17.000	18.000	17.000	17.550	17.550	280,098
2023-09-15	17.000	17.100	16.950	17.050	17.050	168,000
2023-09-14	16.950	16.950	16.800	16.950	16.950	185,001
2023-09-13	16.850	16.850	16.750	16.800	16.800	101,000
2023-09-12	16.850	17.000	16.800	16.800	16.800	44,000
2023-09-11	17.150	17.150	16.550	16.750	16.750	75,000
2023-09-08	17.350	17.350	16.800	16.900	16.900	62,000
2023-09-07	17.000	17.000	16.900	16.900	16.900	67,000
2023-09-06	16.900	17.000	16.900	17.000	17.000	130,000
2023-09-05	17.050	17.050	17.000	17.050	17.050	33,000
2023-09-04	17.000	17.200	16.800	17.050	17.050	131,170
2023-09-01	17.100	17.100	16.950	17.000	17.000	107,000
2023-08-31	16.850	17.000	16.800	16.900	16.900	56,000
2023-08-30	16.750	16.900	16.650	16.850	16.850	93,000
2023-08-29	16.700	16.700	16.650	16.700	16.700	40,055
2023-08-28	16.800	16.900	16.600	16.650	16.650	41,000
2023-08-25	16.450	16.900	16.450	16.800	16.800	145,013
2023-08-24	16.700	16.700	16.450	16.600	16.600	110,500
2023-08-23	16.600	16.650	16.550	16.650	16.650	49,014
2023-08-22	16.950	16.950	16.500	16.600	16.600	186,100
2023-08-21	17.000	17.050	16.900	16.950	16.950	65,308
2023-08-18	16.600	17.000	16.600	16.950	16.950	166,042
2023-08-17	16.650	16.650	16.300	16.550	16.550	205,000
2023-08-16	16.800	16.800	16.600	16.600	16.600	163,150
2023-08-15	16.700	16.900	16.700	16.850	16.850	138,000
2023-08-14	17.350	17.350	16.600	16.700	16.700	363,394
2023-08-11	17.600	17.600	17.300	17.350	17.350	232,260
2023-08-10	17.750	17.750	17.600	17.600	17.600	280,010
2023-08-09	18.050	18.100	18.000	18.000	18.000	169,005
2023-08-08	18.150	18.200	18.050	18.150	18.150	75,258

← NewerPage 13 of 21 · 1,220 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.