Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.600	19.750	19.600	19.700	18.700	94,000
2023-05-09	19.800	19.800	19.550	19.650	18.653	267,004
2023-05-08	19.850	19.850	19.750	19.750	18.748	94,100
2023-05-05	19.950	19.950	19.800	19.850	18.842	167,177
2023-05-04	20.000	20.000	19.850	19.950	18.937	46,000
2023-05-03	19.850	20.000	19.800	19.950	18.937	86,594
2023-05-02	19.650	20.000	19.650	20.000	18.985	164,000
2023-04-28	19.750	19.800	19.650	19.700	18.700	158,412
2023-04-27	19.650	19.750	19.600	19.650	18.653	84,000
2023-04-26	19.650	19.850	19.450	19.650	18.653	121,000
2023-04-25	19.950	19.950	19.600	19.650	18.653	245,000
2023-04-24	19.800	20.050	19.800	19.900	18.890	94,327
2023-04-21	20.100	20.100	19.800	19.900	18.890	364,100
2023-04-20	20.150	20.200	20.000	20.050	19.032	229,000
2023-04-19	20.300	20.350	20.150	20.250	19.222	191,248
2023-04-18	20.400	20.400	20.200	20.250	19.222	217,000
2023-04-17	20.350	20.400	20.300	20.400	19.365	142,147
2023-04-14	20.600	20.600	20.350	20.350	19.317	184,426
2023-04-13	20.400	20.650	20.400	20.550	19.507	272,133
2023-04-12	20.150	20.550	20.150	20.400	19.365	524,150
2023-04-11	20.000	20.100	20.000	20.100	19.080	162,200
2023-04-10	19.950	20.050	19.950	19.950	18.937	109,000
2023-04-07	20.000	20.050	19.950	19.950	18.937	172,056
2023-04-06	20.150	20.150	20.000	20.000	18.985	145,000
2023-03-31	20.150	20.300	20.100	20.150	19.127	147,152
2023-03-30	20.250	20.250	20.000	20.150	19.127	92,000
2023-03-29	20.150	20.150	20.050	20.100	19.080	141,052
2023-03-28	20.350	20.350	20.000	20.100	19.080	180,010
2023-03-27	20.050	20.200	20.000	20.100	19.080	260,080
2023-03-24	20.150	20.150	20.000	20.100	19.080	297,000
2023-03-23	20.050	20.150	20.000	20.150	19.127	219,048
2023-03-22	20.200	20.250	20.100	20.150	19.127	220,100
2023-03-21	20.250	20.300	20.100	20.100	19.080	181,774
2023-03-20	20.250	20.250	20.050	20.100	19.080	151,000
2023-03-17	20.150	20.300	20.050	20.250	19.222	353,052
2023-03-16	20.400	20.400	19.650	19.850	18.842	817,000
2023-03-15	20.800	20.800	20.500	20.500	19.459	372,050
2023-03-14	20.900	21.000	20.750	20.750	19.697	287,179
2023-03-13	21.050	21.050	20.550	20.900	19.839	321,000
2023-03-10	21.500	21.500	21.100	21.150	20.076	411,571
2023-03-09	21.800	21.800	21.450	21.450	20.361	276,120
2023-03-08	21.750	21.750	21.550	21.650	20.551	244,432
2023-03-07	21.650	21.800	21.550	21.750	20.646	389,205
2023-03-06	21.400	21.650	21.400	21.550	20.456	335,200
2023-03-03	21.500	21.500	21.200	21.350	20.266	221,102
2023-03-02	21.200	21.450	21.150	21.300	20.219	167,002
2023-03-01	21.300	21.300	21.000	21.100	20.029	394,005
2023-02-24	21.850	21.850	21.350	21.400	20.314	237,002
2023-02-23	21.550	21.700	21.500	21.650	20.551	303,100
2023-02-22	21.400	21.500	21.300	21.350	20.266	285,516
2023-02-21	21.800	21.850	21.550	21.650	20.551	439,147
2023-02-20	21.500	21.800	21.450	21.750	20.646	496,050
2023-02-17	21.500	21.550	21.350	21.500	20.409	186,100
2023-02-16	21.300	21.600	21.300	21.450	20.361	212,000
2023-02-15	21.250	21.450	21.050	21.200	20.124	252,100
2023-02-14	21.450	21.450	21.150	21.300	20.219	140,003
2023-02-13	21.300	21.300	20.900	21.200	20.124	231,000
2023-02-10	21.550	21.650	21.250	21.250	20.171	324,243
2023-02-09	21.550	21.750	21.500	21.550	20.456	299,004
2023-02-08	21.500	21.600	21.450	21.550	20.456	363,000

← NewerPage 15 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.