Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.600	20.200	19.600	20.050	19.032	276,484
2022-11-01	19.250	19.700	19.250	19.700	18.700	288,000
2022-10-31	19.250	19.300	19.050	19.250	18.273	200,000
2022-10-28	19.400	19.400	19.000	19.100	18.131	195,274
2022-10-27	19.300	19.500	19.200	19.500	18.510	152,000
2022-10-26	19.700	19.700	19.100	19.250	18.273	308,000
2022-10-25	19.700	19.700	19.400	19.500	18.510	198,010
2022-10-24	19.500	19.950	19.500	19.700	18.700	229,000
2022-10-21	19.300	19.450	19.200	19.250	18.273	151,007
2022-10-20	19.900	19.900	19.050	19.450	18.463	278,001
2022-10-19	20.100	20.200	19.750	19.750	18.748	246,000
2022-10-18	19.900	20.250	19.750	19.800	18.795	230,138
2022-10-17	19.600	19.750	19.150	19.750	18.748	338,103
2022-10-14	19.550	20.050	19.550	19.850	18.842	489,101
2022-10-13	20.300	20.400	18.950	19.050	18.083	725,010
2022-10-12	20.700	20.700	19.950	20.250	19.222	299,084
2022-10-11	21.000	21.000	20.350	20.400	19.365	432,003
2022-10-07	21.450	21.650	21.300	21.450	20.361	313,102
2022-10-06	21.850	21.850	21.250	21.450	20.361	289,089
2022-10-05	22.000	22.000	21.750	21.800	20.693	370,002
2022-10-04	21.500	21.800	21.400	21.750	20.646	342,064
2022-10-03	20.350	21.150	20.350	21.000	19.934	302,082
2022-09-30	20.100	20.800	19.850	20.750	19.697	483,000
2022-09-29	20.150	20.650	20.150	20.500	19.459	428,000
2022-09-28	20.800	20.950	19.750	19.850	18.842	808,100
2022-09-27	20.450	20.750	20.250	20.700	19.649	331,099
2022-09-26	21.550	21.600	20.350	20.450	19.412	987,002
2022-09-23	21.450	22.250	21.450	21.750	20.646	588,002
2022-09-22	21.900	21.900	20.900	21.450	20.361	435,574
2022-09-21	22.050	22.100	21.650	21.750	20.646	338,051
2022-09-20	22.200	22.200	22.000	22.000	20.883	174,154
2022-09-19	22.400	22.700	22.000	22.000	20.883	548,002
2022-09-16	22.300	22.500	22.200	22.250	21.121	286,000
2022-09-15	22.450	22.650	22.300	22.550	21.405	213,100
2022-09-14	22.350	22.450	22.050	22.450	21.310	241,000
2022-09-13	22.800	22.800	22.500	22.650	21.500	309,708
2022-09-12	22.850	23.000	22.350	22.500	21.358	835,351
2022-09-08	22.300	22.950	22.300	22.750	21.595	724,000
2022-09-07	22.150	22.750	22.050	22.100	20.978	688,012
2022-09-06	22.500	22.650	22.100	22.150	21.026	248,048
2022-09-05	22.500	22.550	22.100	22.300	21.168	388,100
2022-09-02	22.850	23.050	22.500	22.500	21.358	363,266
2022-09-01	23.100	23.100	22.650	22.850	21.690	543,050
2022-08-31	23.050	23.300	23.000	23.300	22.117	278,065
2022-08-30	23.100	23.300	23.050	23.200	22.022	268,274
2022-08-29	23.100	23.250	22.900	23.100	21.927	585,003
2022-08-26	23.950	23.950	23.650	23.700	22.497	455,870
2022-08-25	23.850	23.950	23.600	23.650	22.450	307,100
2022-08-24	23.950	24.400	23.600	23.650	22.450	989,030
2022-08-23	23.450	23.800	23.350	23.750	22.544	409,148
2022-08-22	23.800	23.800	23.350	23.600	22.402	405,000
2022-08-19	24.000	24.000	23.500	23.700	22.497	764,000
2022-08-18	23.200	23.950	23.200	23.800	22.592	1,021,208
2022-08-17	23.500	24.200	23.450	23.500	22.307	1,665,055
2022-08-16	23.750	23.750	23.100	23.300	22.117	985,253
2022-08-15	22.850	23.900	22.550	23.500	22.307	3,092,005
2022-08-12	22.350	22.950	22.350	22.450	21.310	2,756,668
2022-08-11	22.150	22.300	22.000	22.050	20.931	922,000
2022-08-10	21.600	22.150	21.450	21.850	20.741	1,163,705
2022-08-09	21.350	21.550	21.200	21.400	20.314	435,238

← NewerPage 17 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.