Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.350	21.550	21.200	21.400	20.314	435,238
2022-08-08	21.150	21.800	21.150	21.500	20.409	1,196,251
2022-08-05	20.700	21.150	20.700	20.950	19.887	465,040
2022-08-04	21.000	21.150	20.200	20.600	19.554	616,030
2022-08-03	21.100	21.350	20.850	20.950	19.887	623,030
2022-08-02	21.750	22.200	21.200	21.450	20.361	1,671,040
2022-08-01	21.150	22.200	21.000	21.950	20.836	2,598,200
2022-07-29	20.500	20.800	20.450	20.750	19.697	327,045
2022-07-28	20.700	20.800	20.400	20.450	19.412	449,090
2022-07-27	21.000	21.000	20.350	20.550	19.507	496,045
2022-07-26	21.400	21.400	20.700	20.750	19.697	396,200
2022-07-25	21.250	21.450	20.850	21.250	20.171	655,060
2022-07-22	22.100	22.150	20.950	21.250	20.171	2,062,630
2022-07-21	20.600	22.550	20.450	22.050	20.931	3,536,283
2022-07-20	20.700	20.950	20.400	20.600	19.554	882,050
2022-07-19	20.500	20.700	20.200	20.600	19.554	725,200
2022-07-18	19.550	20.000	19.450	19.900	18.890	719,000
2022-07-15	19.500	19.550	19.300	19.400	18.415	488,100
2022-07-14	19.250	19.500	18.850	19.500	18.510	557,032
2022-07-13	19.450	19.650	19.350	19.350	18.368	553,500
2022-07-12	20.200	20.250	19.150	19.150	18.178	1,559,350
2022-07-11	22.200	22.550	22.000	22.450	19.222	1,753,340
2022-07-08	22.600	23.000	22.150	22.150	18.965	1,916,091
2022-07-07	21.100	21.150	20.350	21.000	17.981	1,019,707
2022-07-06	21.800	21.800	20.600	20.600	17.638	931,102
2022-07-05	21.250	21.650	21.000	21.550	18.452	444,306
2022-07-04	20.700	21.250	20.550	20.850	17.852	884,350
2022-07-01	21.300	21.350	20.100	20.100	17.210	1,110,800
2022-06-30	22.550	22.550	21.300	21.300	18.237	1,062,395
2022-06-29	22.600	22.600	22.200	22.300	19.094	237,044
2022-06-28	23.000	23.000	22.350	22.550	19.308	501,407
2022-06-27	22.650	23.100	22.600	22.950	19.650	715,051
2022-06-24	22.350	22.650	22.100	22.300	19.094	569,203
2022-06-23	22.150	22.500	21.600	21.900	18.751	798,000
2022-06-22	23.200	23.200	22.050	22.100	18.922	1,196,100
2022-06-21	22.450	23.350	22.350	23.200	19.864	1,347,444
2022-06-20	23.550	23.850	22.050	22.050	18.880	1,866,000
2022-06-17	23.500	24.100	23.500	23.700	20.292	1,031,100
2022-06-16	25.200	25.400	24.200	24.300	20.806	639,050
2022-06-15	25.000	25.500	24.900	24.950	21.363	638,501
2022-06-14	25.000	25.300	24.600	24.850	21.277	875,185
2022-06-13	26.050	26.050	25.250	25.300	21.662	966,566
2022-06-10	26.600	26.600	26.500	26.550	22.733	443,130
2022-06-09	27.050	27.050	26.700	26.800	22.947	556,000
2022-06-08	27.300	27.350	27.150	27.200	23.289	286,010
2022-06-07	27.300	27.400	27.200	27.250	23.332	354,053
2022-06-06	26.900	27.250	26.700	27.200	23.289	370,000
2022-06-02	27.050	27.100	26.800	26.800	22.947	262,300
2022-06-01	27.000	27.100	26.900	27.050	23.161	435,000
2022-05-31	27.150	27.200	26.800	26.900	23.032	491,499
2022-05-30	27.250	27.450	27.150	27.300	23.375	495,000
2022-05-27	26.800	27.100	26.750	27.000	23.118	342,567
2022-05-26	26.850	27.050	26.650	26.650	22.818	439,000
2022-05-25	26.500	27.000	26.500	26.900	23.032	408,000
2022-05-24	27.300	27.350	26.650	26.800	22.947	592,075
2022-05-23	27.300	27.350	26.900	27.100	23.204	460,949
2022-05-20	26.750	27.250	26.750	26.950	23.075	507,206
2022-05-19	26.550	26.650	26.050	26.650	22.818	952,110
2022-05-18	27.000	27.350	26.900	27.200	23.289	738,074
2022-05-17	26.800	27.150	26.700	26.950	23.075	402,206

← NewerPage 18 of 21 · 1,221 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.