Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.450	19.750	19.300	19.400	19.400	328,006
2026-01-15	19.550	19.800	19.300	19.550	19.550	827,181
2026-01-14	19.300	19.450	19.200	19.350	19.350	465,000
2026-01-13	19.300	19.500	18.950	19.300	19.300	682,061
2026-01-12	18.600	19.200	18.600	19.200	19.200	734,130
2026-01-09	18.500	18.750	18.250	18.550	18.550	227,000
2026-01-08	19.100	19.300	18.550	18.550	18.550	669,010
2026-01-07	18.300	19.100	18.300	18.950	18.950	891,339
2026-01-06	18.100	18.200	17.950	18.100	18.100	233,000
2026-01-05	18.450	18.600	17.950	18.100	18.100	467,012
2026-01-02	18.450	18.700	18.200	18.400	18.400	324,000
2025-12-31	18.950	19.150	18.450	18.450	18.450	601,010
2025-12-30	18.600	18.850	18.350	18.750	18.750	393,400
2025-12-29	18.250	18.800	18.100	18.700	18.700	766,000
2025-12-26	17.550	18.050	17.550	18.000	18.000	245,200
2025-12-24	17.600	17.750	17.550	17.700	17.700	119,010
2025-12-23	17.250	17.750	17.250	17.500	17.500	308,000
2025-12-22	16.800	17.750	16.800	17.600	17.600	514,000
2025-12-19	16.800	16.850	16.750	16.800	16.800	58,000
2025-12-18	16.750	16.900	16.700	16.800	16.800	57,035
2025-12-17	16.900	16.950	16.800	16.900	16.900	157,000
2025-12-16	16.800	17.050	16.650	16.850	16.850	233,205
2025-12-15	16.500	16.800	16.400	16.800	16.800	167,000
2025-12-12	16.550	16.550	16.400	16.450	16.450	157,020
2025-12-11	16.400	16.550	16.350	16.450	16.450	127,000
2025-12-10	16.600	16.600	16.400	16.500	16.500	106,000
2025-12-09	16.600	16.700	16.500	16.500	16.500	153,174
2025-12-08	16.500	16.700	16.450	16.550	16.550	202,000
2025-12-05	16.900	16.900	16.500	16.800	16.800	250,007
2025-12-04	16.500	16.750	16.400	16.750	16.750	239,283
2025-12-03	16.400	16.550	16.400	16.500	16.500	183,007
2025-12-02	16.400	16.400	16.300	16.400	16.400	157,020
2025-12-01	16.300	16.400	16.250	16.300	16.300	192,000
2025-11-28	16.100	16.200	16.000	16.150	16.150	160,082
2025-11-27	15.950	16.150	15.950	16.100	16.100	160,000
2025-11-26	15.850	16.250	15.850	16.000	16.000	284,316
2025-11-25	15.750	15.850	15.700	15.800	15.800	109,000
2025-11-24	15.650	15.750	15.600	15.750	15.750	92,418
2025-11-21	15.750	15.800	15.500	15.600	15.600	194,000
2025-11-20	15.650	15.900	15.650	15.850	15.850	162,200
2025-11-19	15.800	15.800	15.500	15.650	15.650	167,206
2025-11-18	15.900	15.950	15.700	15.850	15.850	292,379
2025-11-17	16.200	16.200	15.900	15.950	15.950	436,030
2025-11-14	15.550	16.000	15.400	15.900	15.900	461,000
2025-11-13	15.400	15.600	15.400	15.550	15.550	171,000
2025-11-12	15.150	15.450	15.150	15.350	15.350	210,020
2025-11-11	15.050	15.150	14.900	15.100	15.100	91,000
2025-11-10	15.050	15.150	15.000	15.100	15.100	75,000
2025-11-07	15.200	15.250	15.050	15.150	15.150	90,131
2025-11-06	15.150	15.300	14.950	15.250	15.250	99,000
2025-11-05	15.050	15.150	15.000	15.150	15.150	90,020
2025-11-04	15.350	15.350	15.100	15.200	15.200	158,258
2025-11-03	15.250	15.450	15.200	15.350	15.350	119,100
2025-10-31	15.450	15.450	15.200	15.350	15.350	89,230
2025-10-30	15.250	15.400	15.250	15.400	15.400	109,000
2025-10-29	15.450	15.450	15.300	15.350	15.350	139,100
2025-10-28	15.450	15.450	15.300	15.350	15.350	49,000
2025-10-27	15.300	15.500	15.200	15.450	15.450	180,100
2025-10-23	15.400	15.500	15.350	15.450	15.450	126,051
2025-10-22	15.300	15.450	15.300	15.400	15.400	135,000

← NewerPage 4 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.