Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.300	15.450	15.300	15.400	15.400	135,000
2025-10-21	15.450	15.450	15.200	15.300	15.300	86,010
2025-10-20	15.250	15.450	15.200	15.350	15.350	42,010
2025-10-17	15.350	15.500	15.300	15.350	15.350	170,000
2025-10-16	15.250	15.400	15.200	15.350	15.350	192,100
2025-10-15	15.400	15.400	15.200	15.250	15.250	131,000
2025-10-14	15.100	15.300	15.000	15.300	15.300	299,516
2025-10-13	14.850	15.150	14.850	15.050	15.050	148,001
2025-10-09	15.100	15.200	15.100	15.150	15.150	205,202
2025-10-08	14.900	15.050	14.900	15.050	15.050	183,011
2025-10-07	14.800	15.000	14.700	14.900	14.900	161,000
2025-10-03	14.850	14.900	14.800	14.800	14.800	121,020
2025-10-02	14.850	14.850	14.750	14.800	14.800	72,220
2025-10-01	15.000	15.000	14.800	14.850	14.850	103,300
2025-09-30	14.850	15.000	14.850	14.900	14.900	101,000
2025-09-29	14.850	14.850	14.850	14.850	14.850	0
2025-09-26	15.200	15.200	14.800	14.850	14.850	190,428
2025-09-25	15.050	15.350	15.050	15.100	15.100	277,020
2025-09-24	14.900	15.050	14.900	15.000	15.000	174,500
2025-09-23	14.850	15.050	14.800	14.900	14.900	471,276
2025-09-22	14.850	14.950	14.750	14.850	14.850	209,221
2025-09-19	14.800	14.900	14.700	14.800	14.800	115,000
2025-09-18	14.800	14.950	14.700	14.800	14.800	154,103
2025-09-17	14.600	15.100	14.600	14.700	14.700	269,000
2025-09-16	14.500	14.700	14.400	14.650	14.650	287,055
2025-09-15	14.700	14.700	14.450	14.500	14.500	168,000
2025-09-12	14.550	14.750	14.550	14.700	14.700	105,000
2025-09-11	14.800	14.800	14.450	14.500	14.500	427,026
2025-09-10	15.000	15.000	14.800	14.800	14.800	228,010
2025-09-09	15.000	15.150	14.850	15.150	15.150	280,000
2025-09-08	15.100	15.250	14.800	15.150	15.150	374,300
2025-09-05	15.150	15.200	15.050	15.150	15.150	72,613
2025-09-04	15.200	15.200	15.100	15.150	15.150	163,250
2025-09-03	15.100	15.200	15.050	15.050	15.050	62,103
2025-09-02	15.100	15.150	15.000	15.100	15.100	95,103
2025-09-01	15.300	15.300	15.000	15.100	15.100	146,167
2025-08-29	15.400	15.400	15.300	15.300	15.300	123,000
2025-08-28	15.250	15.350	15.250	15.350	15.350	131,000
2025-08-27	15.150	15.250	15.150	15.200	15.200	100,575
2025-08-26	15.200	15.250	15.100	15.150	15.150	128,103
2025-08-25	15.450	15.450	15.150	15.150	15.150	171,400
2025-08-22	15.300	15.500	15.100	15.400	15.400	176,000
2025-08-21	15.200	15.450	15.200	15.250	15.250	174,300
2025-08-20	15.350	15.350	15.150	15.200	15.200	198,016
2025-08-19	15.500	15.500	15.350	15.400	15.400	193,000
2025-08-18	15.550	15.600	15.250	15.500	15.500	521,131
2025-08-15	15.300	15.600	15.150	15.500	15.500	403,070
2025-08-14	14.800	15.400	14.700	15.400	15.400	658,200
2025-08-13	14.900	15.050	14.650	14.900	14.900	452,007
2025-08-12	14.850	15.000	14.650	14.800	14.800	229,000
2025-08-11	15.200	15.200	14.600	14.800	14.800	285,000
2025-08-08	15.150	15.250	15.150	15.200	15.200	130,150
2025-08-07	15.300	15.300	15.050	15.150	15.150	76,000
2025-08-06	15.300	15.300	15.100	15.200	15.200	116,000
2025-08-05	15.100	15.200	15.050	15.100	15.100	83,075
2025-08-04	15.200	15.350	14.950	15.200	15.200	113,111
2025-08-01	14.700	15.500	14.600	15.500	15.500	290,386
2025-07-31	14.950	14.950	14.700	14.800	14.800	63,001
2025-07-30	14.750	15.000	14.750	14.950	14.950	66,100
2025-07-29	14.900	14.900	14.700	14.750	14.750	72,001

← NewerPage 5 of 21 · 1,217 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.