Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	32.950	32.950	32.500	32.500	27.827	715,100
2022-02-11	33.200	33.750	33.200	33.500	28.683	699,575
2022-02-10	33.650	33.700	33.150	33.550	28.726	1,120,100
2022-02-09	33.600	33.900	33.100	33.250	28.469	1,375,100
2022-02-08	32.600	33.200	32.550	33.150	28.384	1,268,539
2022-02-07	31.400	32.650	31.400	32.600	27.913	1,462,040
2022-01-26	31.350	31.700	31.100	31.200	26.714	662,250
2022-01-25	31.300	32.350	31.300	31.400	26.885	1,039,034
2022-01-24	32.150	32.150	31.000	31.750	27.185	1,135,716
2022-01-21	33.400	33.900	32.150	32.150	27.527	4,341,028
2022-01-20	32.500	33.550	32.500	33.250	28.469	2,567,606
2022-01-19	32.150	32.550	32.100	32.200	27.570	467,077
2022-01-18	32.650	33.250	32.500	32.550	27.870	685,000
2022-01-17	32.850	32.850	32.150	32.650	27.956	600,050
2022-01-14	33.000	33.450	32.100	32.300	27.656	1,444,610
2022-01-13	33.000	34.500	33.000	33.200	28.426	3,426,822
2022-01-12	32.450	33.150	31.650	32.800	28.084	2,700,725
2022-01-11	32.650	32.650	31.850	32.000	27.399	1,541,100
2022-01-10	32.000	32.850	32.000	32.600	27.913	1,260,631
2022-01-07	33.150	33.350	32.000	32.350	27.699	1,736,334
2022-01-06	33.750	33.750	33.000	33.100	28.341	1,436,287
2022-01-05	33.850	34.300	33.650	33.650	28.812	1,303,239
2022-01-04	34.200	34.250	33.600	33.650	28.812	1,626,744
2022-01-03	34.750	34.750	33.950	34.150	29.240	1,738,240
2021-12-30	35.150	35.200	34.650	34.750	29.754	1,362,308
2021-12-29	35.250	35.350	35.100	35.100	30.053	903,527
2021-12-28	35.650	35.800	35.100	35.150	30.096	1,141,154
2021-12-27	35.600	35.650	35.250	35.550	30.439	876,211
2021-12-24	35.800	35.800	35.200	35.350	30.267	991,000
2021-12-23	36.000	36.000	35.350	35.500	30.396	1,101,968
2021-12-22	36.050	36.450	35.600	35.650	30.524	1,480,042
2021-12-21	36.100	36.300	35.250	36.050	30.867	2,781,799
2021-12-20	35.450	36.800	35.400	36.450	31.209	2,854,730
2021-12-17	35.450	36.700	35.450	35.750	30.610	3,922,455
2021-12-16	35.700	35.700	35.000	35.250	30.182	2,884,783
2021-12-15	35.300	35.500	34.100	35.250	30.182	2,291,399
2021-12-14	36.550	36.550	35.200	35.200	30.139	2,239,409
2021-12-13	35.900	36.700	35.650	36.300	31.081	2,769,932
2021-12-10	35.750	36.350	35.550	35.650	30.524	1,814,857
2021-12-09	36.300	36.500	35.600	35.700	30.567	2,101,868
2021-12-08	36.500	37.250	36.000	36.000	30.824	4,979,326
2021-12-07	35.150	35.850	34.800	35.500	30.396	2,831,560
2021-12-06	35.400	35.750	35.000	35.000	29.968	1,960,270
2021-12-03	35.450	36.050	35.300	35.300	30.225	2,785,614
2021-12-02	36.000	36.100	35.050	35.100	30.053	3,311,638
2021-12-01	35.000	36.100	35.000	35.700	30.567	1,518,649
2021-11-30	35.900	36.300	35.500	35.550	30.439	2,697,839
2021-11-29	35.450	36.400	34.200	35.750	30.610	4,552,361
2021-11-26	38.550	38.800	36.500	36.750	31.466	7,295,108
2021-11-25	39.350	40.050	38.200	38.850	33.264	11,675,073
2021-11-24	38.450	40.000	38.250	38.900	33.307	16,138,372
2021-11-23	37.750	39.050	37.700	37.800	32.365	10,051,195
2021-11-22	37.400	38.550	37.400	37.400	32.023	7,469,585
2021-11-19	37.200	37.800	37.000	37.000	31.680	6,872,838
2021-11-18	37.050	38.000	36.650	37.250	31.894	6,844,406
2021-11-17	36.050	37.500	36.000	37.000	31.680	11,788,105
2021-11-16	36.000	36.350	35.500	35.900	30.738	5,388,750
2021-11-15	35.600	36.000	34.300	35.850	30.695	6,125,339
2021-11-12	35.400	36.150	34.700	35.550	30.439	4,812,200
2021-11-11	34.300	37.000	34.200	35.000	29.968	11,185,660

← NewerPage 20 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.