Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.300	21.450	21.250	21.450	20.361	371,178
2023-02-06	21.550	21.650	21.150	21.250	20.171	452,576
2023-02-03	21.800	21.800	21.450	21.550	20.456	268,048
2023-02-02	21.700	21.850	21.600	21.850	20.741	652,897
2023-02-01	21.650	21.900	21.400	21.550	20.456	919,051
2023-01-31	21.100	21.450	21.050	21.400	20.314	667,198
2023-01-30	20.950	21.100	20.700	21.000	19.934	513,200
2023-01-17	20.400	20.700	20.300	20.650	19.602	534,000
2023-01-16	20.600	20.600	20.300	20.450	19.412	201,000
2023-01-13	20.850	20.850	20.400	20.400	19.365	345,000
2023-01-12	20.650	21.150	20.600	20.650	19.602	313,000
2023-01-11	20.700	20.950	20.600	20.600	19.554	304,000
2023-01-10	21.000	21.100	20.650	20.650	19.602	283,025
2023-01-09	21.300	21.300	20.700	20.850	19.792	504,150
2023-01-06	21.250	21.250	21.050	21.100	20.029	187,000
2023-01-05	21.850	21.850	21.100	21.100	20.029	776,000
2023-01-04	21.500	21.650	21.300	21.650	20.551	506,036
2023-01-03	21.450	21.450	21.000	21.300	20.219	558,241
2022-12-30	21.550	22.900	21.450	21.450	20.361	3,178,004
2022-12-29	21.450	21.500	20.900	21.050	19.982	535,045
2022-12-28	21.950	22.200	21.450	21.450	20.361	1,568,202
2022-12-27	21.600	21.800	21.350	21.600	20.504	785,120
2022-12-26	21.750	22.000	21.350	21.400	20.314	1,320,100
2022-12-23	21.100	21.800	21.100	21.350	20.266	1,049,000
2022-12-22	21.550	21.750	20.950	21.500	20.409	2,451,001
2022-12-21	20.750	21.500	20.450	20.900	19.839	3,462,428
2022-12-20	20.300	20.550	19.750	19.850	18.842	571,000
2022-12-19	20.650	20.750	20.100	20.300	19.270	667,000
2022-12-16	20.500	20.850	20.400	20.600	19.554	728,633
2022-12-15	20.450	21.300	20.300	20.550	19.507	1,702,000
2022-12-14	20.700	20.750	20.200	20.200	19.175	586,000
2022-12-13	19.750	20.950	19.750	20.550	19.507	1,429,000
2022-12-12	19.700	19.800	19.300	19.750	18.748	152,000
2022-12-09	19.850	19.900	19.700	19.700	18.700	111,239
2022-12-08	19.700	19.900	19.650	19.800	18.795	239,000
2022-12-07	19.800	20.150	19.700	19.700	18.700	315,105
2022-12-06	20.450	20.450	19.800	19.900	18.890	348,000
2022-12-05	20.100	20.450	20.000	20.400	19.365	525,100
2022-12-02	20.100	20.250	19.950	20.100	19.080	275,258
2022-12-01	20.400	20.450	20.100	20.150	19.127	401,237
2022-11-30	19.900	20.200	19.800	20.100	19.080	551,203
2022-11-29	19.600	19.850	19.500	19.800	18.795	276,000
2022-11-28	19.600	19.650	19.250	19.400	18.415	242,006
2022-11-25	19.700	20.050	19.500	19.500	18.510	397,103
2022-11-24	19.650	19.700	19.500	19.650	18.653	299,302
2022-11-23	19.700	19.750	19.600	19.650	18.653	199,000
2022-11-22	19.850	19.850	19.650	19.650	18.653	166,150
2022-11-21	20.000	20.000	19.750	19.800	18.795	249,163
2022-11-18	20.000	20.350	19.800	20.000	18.985	517,103
2022-11-17	19.900	20.250	19.800	20.200	19.175	271,000
2022-11-16	20.700	21.000	20.250	20.250	19.222	1,211,002
2022-11-15	20.600	21.300	20.300	20.300	19.270	2,847,015
2022-11-14	19.150	19.800	19.150	19.800	18.795	1,156,000
2022-11-11	19.750	20.000	19.150	19.200	18.225	1,122,100
2022-11-10	19.600	19.700	19.500	19.650	18.653	344,000
2022-11-09	19.500	19.850	19.500	19.650	18.653	1,062,002
2022-11-08	20.450	20.600	20.300	20.350	19.317	245,150
2022-11-07	20.150	20.500	20.000	20.350	19.317	325,000
2022-11-04	20.100	20.100	19.650	20.000	18.985	170,500
2022-11-03	19.550	20.150	19.500	20.100	19.080	157,199

← NewerPage 16 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.