Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.300	18.300	18.100	18.150	18.150	55,505
2023-08-04	18.400	18.400	18.300	18.300	18.300	129,279
2023-08-02	18.200	18.800	18.200	18.300	18.300	292,000
2023-08-01	18.050	18.150	18.050	18.100	18.100	88,000
2023-07-31	18.150	18.200	18.000	18.050	18.050	153,000
2023-07-28	18.250	18.300	18.100	18.150	18.150	102,226
2023-07-27	18.150	18.250	18.000	18.250	18.250	130,000
2023-07-26	17.900	18.250	17.900	18.050	18.050	215,000
2023-07-25	17.850	18.000	17.800	17.900	17.900	160,000
2023-07-24	17.950	17.950	17.800	17.850	17.850	163,000
2023-07-21	18.150	18.200	17.900	17.900	17.900	287,064
2023-07-20	17.950	18.100	17.950	18.050	18.050	157,000
2023-07-19	18.000	18.100	17.850	17.850	17.850	362,050
2023-07-18	18.100	18.150	17.950	18.000	18.000	334,652
2023-07-17	18.100	18.150	17.900	18.050	18.050	402,154
2023-07-14	18.150	18.300	18.100	18.100	18.100	275,155
2023-07-13	18.800	18.800	18.100	18.100	18.100	510,551
2023-07-12	18.800	18.850	18.600	18.650	18.650	243,080
2023-07-11	18.800	18.850	18.650	18.800	18.800	247,036
2023-07-10	19.750	19.850	19.650	19.700	18.700	274,010
2023-07-07	19.850	19.850	19.650	19.700	18.700	156,000
2023-07-06	19.900	20.000	19.850	19.900	18.890	163,258
2023-07-05	20.050	20.050	19.900	19.900	18.890	151,172
2023-07-04	20.150	20.150	20.000	20.100	19.080	107,442
2023-07-03	19.900	20.450	19.900	20.150	19.127	312,000
2023-06-30	20.050	20.050	19.900	19.900	18.890	165,060
2023-06-29	20.100	20.150	20.000	20.050	19.032	108,025
2023-06-28	19.900	20.000	19.900	20.000	18.985	125,000
2023-06-27	20.500	20.500	19.900	19.900	18.890	495,051
2023-06-26	19.500	19.750	19.500	19.750	18.748	157,000
2023-06-21	19.750	19.800	19.500	19.800	18.795	103,103
2023-06-20	19.750	19.800	19.700	19.750	18.748	71,000
2023-06-19	19.700	19.950	19.700	19.750	18.748	146,000
2023-06-16	19.600	19.750	19.550	19.700	18.700	216,010
2023-06-15	19.400	19.650	19.400	19.600	18.605	171,000
2023-06-14	19.300	19.400	19.250	19.300	18.320	159,020
2023-06-13	19.350	19.350	19.200	19.250	18.273	157,000
2023-06-12	19.600	19.600	19.100	19.350	18.368	138,001
2023-06-09	19.750	19.750	19.600	19.650	18.653	112,032
2023-06-08	19.600	19.700	19.550	19.600	18.605	157,000
2023-06-07	19.550	19.650	19.550	19.600	18.605	96,000
2023-06-06	19.750	19.750	19.550	19.550	18.558	116,000
2023-06-05	19.300	19.750	19.300	19.600	18.605	252,000
2023-06-02	19.300	19.400	19.200	19.200	18.225	255,020
2023-06-01	19.350	19.600	19.300	19.300	18.320	275,000
2023-05-31	19.350	19.350	19.150	19.350	18.368	128,000
2023-05-30	19.200	19.200	19.100	19.100	18.131	94,051
2023-05-29	19.100	19.250	19.100	19.200	18.225	143,205
2023-05-26	19.350	19.350	19.050	19.100	18.131	246,516
2023-05-25	19.450	19.450	19.350	19.350	18.368	89,154
2023-05-24	19.350	19.600	19.350	19.550	18.558	162,010
2023-05-23	19.300	19.450	19.300	19.400	18.415	102,000
2023-05-22	19.150	19.300	19.150	19.300	18.320	96,000
2023-05-19	19.300	19.300	19.150	19.200	18.225	116,293
2023-05-18	19.300	19.300	19.050	19.200	18.225	106,050
2023-05-17	19.200	19.300	19.000	19.200	18.225	317,000
2023-05-16	19.100	19.200	19.050	19.100	18.131	101,100
2023-05-15	19.200	19.200	18.950	19.100	18.131	265,000
2023-05-12	19.400	19.450	19.150	19.300	18.320	168,100
2023-05-11	19.700	19.700	19.400	19.400	18.415	164,000

← NewerPage 14 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.