Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.650	18.900	18.600	18.750	18.750	155,000
2026-07-20	18.800	18.950	18.600	18.600	18.600	307,000
2026-07-17	18.350	18.650	18.300	18.650	18.650	496,405
2026-07-16	18.600	18.650	18.400	18.600	18.600	182,001
2026-07-15	18.000	18.600	17.850	18.600	18.600	292,000
2026-07-14	17.800	18.000	17.600	17.850	17.850	369,000
2026-07-13	18.200	18.200	17.950	18.000	18.000	411,000
2026-07-10	18.200	18.200	18.200	18.200	18.200	0
2026-07-09	18.100	18.250	18.100	18.200	18.200	150,000
2026-07-08	18.400	18.400	18.000	18.100	18.100	394,000
2026-07-07	18.550	18.550	18.250	18.250	18.250	247,000
2026-07-06	18.650	18.750	18.550	18.600	18.600	140,000
2026-07-03	18.200	18.600	18.200	18.600	18.600	165,000
2026-07-02	18.200	18.200	18.050	18.200	18.200	235,000
2026-07-01	18.450	18.450	18.200	18.200	18.200	220,000
2026-06-30	18.600	18.600	18.300	18.450	18.450	112,000
2026-06-29	18.300	18.500	18.250	18.400	18.400	176,000
2026-06-26	18.750	18.750	18.250	18.250	18.250	357,000
2026-06-25	19.000	19.100	18.700	18.750	18.750	220,000
2026-06-24	18.800	18.950	18.700	18.800	18.800	269,000
2026-06-23	19.200	19.250	18.750	18.950	18.950	326,000
2026-06-22	18.650	19.100	18.650	19.050	19.050	676,758
2026-06-18	19.000	19.200	18.700	18.800	18.800	447,031
2026-06-17	18.750	19.100	18.700	19.000	19.000	228,261
2026-06-16	19.500	19.500	18.850	18.900	18.900	538,010
2026-06-15	19.950	20.300	19.950	20.150	19.150	923,010
2026-06-12	19.900	20.000	19.700	19.850	18.865	550,255
2026-06-11	19.650	19.650	19.250	19.500	18.532	402,001
2026-06-10	19.850	20.000	19.500	19.650	18.675	474,000
2026-06-09	20.150	20.500	20.050	20.050	20.050	363,001
2026-06-08	19.800	20.150	19.400	20.000	20.000	488,000
2026-06-05	20.300	20.350	19.850	20.350	20.350	928,103
2026-06-04	19.800	19.900	19.600	19.850	19.850	264,050
2026-06-03	19.550	19.900	19.550	19.850	19.850	582,000
2026-06-02	19.650	19.700	19.250	19.700	19.700	462,354
2026-06-01	19.100	19.650	19.100	19.600	19.600	344,000
2026-05-29	19.050	19.350	19.000	19.150	19.150	519,000
2026-05-28	19.200	19.350	19.000	19.000	19.000	388,000
2026-05-27	19.650	19.700	19.200	19.200	19.200	538,616
2026-05-26	19.850	19.850	19.350	19.400	19.400	410,100
2026-05-25	19.200	20.000	19.200	19.550	19.550	823,516
2026-05-22	19.300	19.550	19.150	19.200	19.200	655,000
2026-05-21	19.550	19.600	19.300	19.400	19.400	205,000
2026-05-20	19.150	19.350	19.150	19.350	19.350	194,000
2026-05-19	19.500	19.600	19.150	19.200	19.200	378,005
2026-05-18	19.600	19.850	19.350	19.500	19.500	514,258
2026-05-15	20.200	20.200	19.600	19.700	19.700	452,012
2026-05-14	20.050	20.250	19.900	20.000	20.000	512,103
2026-05-13	20.200	20.200	19.800	20.000	20.000	382,575
2026-05-12	20.750	20.750	19.950	20.200	20.200	580,326
2026-05-11	19.800	20.950	19.800	20.450	20.450	1,210,067
2026-05-08	19.600	20.000	19.400	19.600	19.600	905,100
2026-05-07	18.750	19.000	18.450	18.900	18.900	462,000
2026-05-06	18.600	19.050	18.550	18.750	18.750	400,180
2026-05-05	18.450	18.650	18.400	18.550	18.550	212,259
2026-05-04	18.650	18.800	18.500	18.500	18.500	368,100
2026-04-30	19.100	19.100	18.750	18.800	18.800	209,000
2026-04-29	19.200	19.350	19.000	19.100	19.100	399,000
2026-04-28	18.700	19.100	18.650	19.100	19.100	420,105
2026-04-27	18.650	18.800	18.600	18.700	18.700	262,103

← NewerPage 2 of 3 · 125 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.