Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.650	18.900	18.600	18.800	18.800	182,000
2026-04-23	19.400	19.400	18.550	18.800	18.800	392,100
2026-04-22	19.250	19.350	18.900	18.950	18.950	306,219
2026-04-21	18.650	19.350	18.600	19.200	19.200	800,781
2026-04-20	18.550	18.750	18.350	18.600	18.600	320,000
2026-04-17	18.500	18.700	18.400	18.500	18.500	284,298
2026-04-16	18.450	19.000	18.400	18.500	18.500	245,006
2026-04-15	18.600	18.600	18.450	18.450	18.450	239,588
2026-04-14	18.400	18.600	18.350	18.450	18.450	181,431
2026-04-13	18.500	18.600	18.200	18.450	18.450	245,050
2026-04-10	18.750	18.900	18.550	18.550	18.550	159,042
2026-04-09	18.700	18.800	18.600	18.750	18.750	104,774
2026-04-08	18.650	18.900	18.650	18.750	18.750	147,361
2026-04-07	18.850	18.850	18.400	18.600	18.600	161,000
2026-04-02	18.550	18.550	18.350	18.450	18.450	218,154
2026-04-01	18.700	18.850	18.500	18.550	18.550	235,000
2026-03-31	18.900	19.050	18.350	18.450	18.450	229,056
2026-03-30	18.750	19.300	18.650	18.900	18.900	296,000
2026-03-27	18.900	18.900	18.500	18.650	18.650	143,018
2026-03-26	19.000	19.100	18.800	18.900	18.900	170,051
2026-03-25	18.650	18.850	18.650	18.850	18.850	195,000
2026-03-24	18.500	18.700	18.200	18.550	18.550	201,110
2026-03-23	18.850	19.000	18.250	18.250	18.250	382,225
2026-03-20	18.550	19.250	18.500	18.850	18.850	635,300
2026-03-19	18.650	18.750	18.400	18.500	18.500	206,000
2026-03-18	19.000	19.150	18.750	18.800	18.800	554,000
2026-03-17	19.000	19.050	18.800	18.900	18.900	288,103
2026-03-16	19.350	19.350	18.950	18.950	18.950	244,084
2026-03-13	18.750	19.150	18.750	19.150	19.150	156,782
2026-03-12	18.850	19.100	18.700	19.050	19.050	376,130
2026-03-11	19.200	19.450	18.950	18.950	18.950	421,916
2026-03-10	18.500	18.900	18.500	18.900	18.900	317,889
2026-03-09	18.450	18.450	18.050	18.400	18.400	215,327
2026-03-06	18.150	19.000	18.050	18.900	18.900	224,126
2026-03-05	18.100	18.300	18.050	18.300	18.300	260,200
2026-03-04	18.250	18.250	17.650	17.800	17.800	359,000
2026-03-03	18.850	18.850	18.250	18.550	18.550	505,255
2026-03-02	18.800	19.000	18.600	18.850	18.850	275,042
2026-02-26	19.000	19.100	18.800	18.950	18.950	241,000
2026-02-25	19.000	19.200	18.850	19.000	19.000	306,000
2026-02-24	19.100	19.300	18.850	19.050	19.050	454,000
2026-02-23	18.800	19.650	18.700	19.050	19.050	589,000
2026-02-11	18.550	18.900	18.550	18.700	18.700	171,010
2026-02-10	18.600	18.750	18.400	18.550	18.550	218,452
2026-02-09	18.800	18.950	18.400	18.700	18.700	437,010
2026-02-06	19.200	19.200	18.600	18.800	18.800	478,010
2026-02-05	19.850	19.850	19.200	19.300	19.300	553,010
2026-02-04	19.500	19.950	19.250	19.850	19.850	244,000
2026-02-03	20.500	20.700	19.300	19.400	19.400	1,550,020
2026-02-02	20.800	20.800	20.250	20.400	20.400	804,052
2026-01-30	20.750	21.500	20.350	20.700	20.700	1,361,015
2026-01-29	20.550	21.450	20.400	20.750	20.750	2,218,155
2026-01-28	19.800	20.400	19.500	20.300	20.300	1,058,101
2026-01-27	19.800	19.850	19.500	19.700	19.700	271,000
2026-01-26	19.750	19.800	19.600	19.750	19.750	511,000
2026-01-23	19.250	19.650	19.050	19.500	19.500	603,000
2026-01-22	19.200	19.200	18.900	18.950	18.950	419,000
2026-01-21	19.250	19.250	18.900	19.100	19.100	354,000
2026-01-20	19.500	19.750	19.200	19.250	19.250	420,000
2026-01-19	19.500	19.650	19.200	19.500	19.500	421,077

← NewerPage 3 of 5 · 242 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.