Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	25.850	26.600	25.850	26.500	22.690	848,351
2022-05-12	26.700	27.250	25.850	25.850	22.133	1,314,200
2022-05-11	27.350	27.650	27.000	27.000	23.118	1,105,300
2022-05-10	26.500	27.500	26.500	27.500	23.546	1,871,150
2022-05-09	28.100	28.100	26.600	26.800	22.947	3,272,938
2022-05-06	29.500	29.500	28.100	28.500	24.402	6,439,100
2022-05-05	31.050	31.400	30.900	31.200	26.714	670,069
2022-05-04	30.700	30.950	30.500	30.550	26.157	762,310
2022-05-03	30.900	31.000	30.100	30.650	26.243	777,150
2022-04-29	31.000	31.200	30.800	30.850	26.414	757,460
2022-04-28	31.100	31.200	30.750	30.800	26.372	1,009,100
2022-04-27	30.500	30.950	30.250	30.700	26.286	2,174,093
2022-04-26	32.600	32.800	31.700	31.750	27.185	2,234,900
2022-04-25	33.800	33.900	32.400	32.450	27.784	3,086,500
2022-04-22	34.800	35.400	34.550	34.750	29.754	1,938,100
2022-04-21	35.700	35.900	34.750	34.850	29.839	2,309,077
2022-04-20	36.600	37.350	35.400	35.700	30.567	3,918,460
2022-04-19	35.950	36.700	35.550	36.200	30.995	2,744,802
2022-04-18	37.450	37.450	35.600	35.800	30.653	4,045,149
2022-04-15	37.650	38.150	37.050	37.100	31.766	6,986,319
2022-04-14	38.250	38.500	37.050	37.050	31.723	6,503,360
2022-04-13	37.100	38.350	36.800	37.800	32.365	12,018,609
2022-04-12	36.500	37.900	36.000	36.750	31.466	16,944,125
2022-04-11	35.500	36.250	35.350	35.650	30.524	3,489,305
2022-04-08	34.450	35.600	34.400	35.450	30.353	2,309,908
2022-04-07	34.900	35.550	34.100	34.100	29.197	1,206,000
2022-04-06	34.550	35.000	34.450	34.900	29.882	452,000
2022-04-01	34.300	34.850	34.050	34.750	29.754	848,001
2022-03-31	35.700	35.700	34.600	34.650	29.668	1,241,834
2022-03-30	35.200	35.500	34.650	35.350	30.267	1,483,025
2022-03-29	34.950	35.200	34.700	34.800	29.796	875,154
2022-03-28	35.400	35.400	34.400	34.950	29.925	1,399,000
2022-03-25	35.850	35.950	35.450	35.650	30.524	1,720,392
2022-03-24	35.800	36.150	35.550	35.600	30.481	2,202,157
2022-03-23	35.800	35.800	35.200	35.450	30.353	1,135,172
2022-03-22	36.050	36.800	35.450	35.600	30.481	3,401,000
2022-03-21	34.800	35.750	34.800	35.050	30.010	2,733,000
2022-03-18	34.850	34.900	34.450	34.450	29.497	949,109
2022-03-17	35.300	35.300	34.550	34.700	29.711	973,100
2022-03-16	35.000	35.300	34.150	34.300	29.368	1,388,950
2022-03-15	35.800	36.100	34.700	34.750	29.754	2,608,351
2022-03-14	35.850	36.250	35.550	36.100	30.909	4,409,029
2022-03-11	35.100	35.900	34.950	35.200	30.139	4,121,230
2022-03-10	35.000	35.350	34.300	34.850	29.839	2,214,000
2022-03-09	34.900	35.500	33.950	35.200	30.139	2,361,100
2022-03-08	37.400	37.750	33.600	33.900	29.026	8,290,090
2022-03-07	35.650	36.200	35.050	35.400	30.310	4,393,020
2022-03-04	35.350	36.150	35.350	35.450	30.353	2,773,620
2022-03-03	36.150	36.200	35.200	35.700	30.567	2,059,000
2022-03-02	35.600	36.450	35.400	35.550	30.439	3,142,000
2022-03-01	36.800	37.900	35.500	35.900	30.738	10,366,012
2022-02-25	35.150	35.550	34.300	35.200	30.139	5,797,020
2022-02-24	34.950	35.700	33.650	33.950	29.069	6,157,027
2022-02-23	35.100	35.550	34.300	34.800	29.796	3,161,454
2022-02-22	35.650	36.000	34.000	34.350	29.411	9,147,403
2022-02-21	32.550	35.650	32.550	35.650	30.524	12,055,979
2022-02-18	32.300	32.600	32.150	32.450	27.784	541,000
2022-02-17	32.450	32.700	32.150	32.300	27.656	519,083
2022-02-16	32.550	32.650	32.250	32.250	27.613	451,311
2022-02-15	32.500	32.700	32.150	32.200	27.570	625,100

← NewerPage 19 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.