Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.100	15.100	14.850	14.900	14.900	115,000
2025-07-25	15.100	15.300	15.100	15.100	15.100	175,000
2025-07-24	15.050	15.100	14.900	15.000	15.000	92,000
2025-07-23	14.800	15.150	14.800	15.050	15.050	169,000
2025-07-22	14.600	14.800	14.550	14.650	14.650	120,000
2025-07-21	14.750	14.750	14.600	14.700	14.700	68,000
2025-07-18	14.700	14.750	14.550	14.600	14.600	76,051
2025-07-17	14.400	14.500	14.300	14.500	14.500	142,020
2025-07-16	14.300	14.300	14.200	14.250	14.250	122,000
2025-07-15	14.250	14.350	14.250	14.250	14.250	56,460
2025-07-14	14.200	14.350	14.150	14.200	14.200	48,000
2025-07-11	14.150	14.300	14.100	14.250	14.250	76,300
2025-07-10	14.300	14.350	14.100	14.250	14.250	137,125
2025-07-09	14.350	14.400	14.250	14.350	14.350	86,143
2025-07-08	14.600	14.600	14.300	14.400	14.400	119,000
2025-07-07	14.950	14.950	14.600	14.750	14.750	41,000
2025-07-04	15.000	15.000	14.650	14.800	14.800	102,026
2025-07-03	14.750	15.000	14.750	15.000	15.000	195,165
2025-07-02	14.650	14.700	14.500	14.650	14.650	159,010
2025-07-01	14.700	14.800	14.600	14.750	14.750	76,000
2025-06-30	14.900	14.900	14.550	14.700	14.700	63,025
2025-06-27	14.850	14.850	14.600	14.850	14.850	78,200
2025-06-26	14.600	14.900	14.550	14.850	14.850	126,070
2025-06-25	14.750	14.750	14.550	14.550	14.550	82,000
2025-06-24	14.400	14.650	14.300	14.600	14.600	109,400
2025-06-23	14.050	14.250	13.850	14.150	14.150	237,000
2025-06-20	14.600	14.850	14.200	14.450	14.450	673,229
2025-06-19	15.750	16.000	15.700	15.750	14.850	495,130
2025-06-18	15.450	15.750	15.450	15.700	14.803	153,356
2025-06-17	15.450	15.500	15.400	15.450	14.567	126,040
2025-06-16	15.600	15.600	15.400	15.400	14.520	221,000
2025-06-13	15.500	15.600	15.500	15.500	15.500	145,000
2025-06-12	15.650	15.700	15.550	15.600	15.600	112,239
2025-06-11	15.650	15.650	15.550	15.650	15.650	176,180
2025-06-10	15.500	15.800	15.500	15.600	15.600	121,070
2025-06-09	15.600	15.600	15.200	15.400	15.400	294,030
2025-06-06	15.650	15.650	15.150	15.500	15.500	872,394
2025-06-05	16.300	16.300	16.100	16.100	16.100	60,000
2025-06-04	16.100	16.250	16.000	16.200	16.200	77,210
2025-06-03	16.100	16.200	15.950	15.950	15.950	141,000
2025-06-02	16.400	16.400	16.000	16.100	16.100	170,001
2025-05-29	16.600	16.600	16.250	16.400	16.400	71,015
2025-05-28	16.650	16.700	16.350	16.500	16.500	130,030
2025-05-27	16.550	16.750	16.250	16.500	16.500	162,081
2025-05-26	16.800	16.800	16.500	16.550	16.550	175,389
2025-05-23	16.850	16.850	16.600	16.750	16.750	113,150
2025-05-22	17.050	17.050	16.700	16.800	16.800	176,000
2025-05-21	17.150	17.250	16.950	16.950	16.950	189,050
2025-05-20	16.750	17.000	16.700	17.000	17.000	231,000
2025-05-19	16.750	16.800	16.600	16.700	16.700	213,000
2025-05-16	16.900	16.900	16.650	16.700	16.700	520,186
2025-05-15	17.100	17.100	16.850	16.900	16.900	183,239
2025-05-14	17.200	17.200	17.000	17.150	17.150	176,221
2025-05-13	16.950	17.150	16.650	17.100	17.100	526,516
2025-05-12	16.900	17.200	16.800	16.900	16.900	414,135
2025-05-09	16.700	16.800	16.450	16.550	16.550	217,053
2025-05-08	16.300	16.350	16.100	16.250	16.250	96,039
2025-05-07	16.500	16.500	16.200	16.200	16.200	126,104
2025-05-06	15.900	16.700	15.900	16.450	16.450	213,101
2025-05-05	16.600	16.650	15.950	16.100	16.100	271,050

← NewerPage 6 of 21 · 1,219 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.