Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	16.250	16.550	16.200	16.450	16.450	142,258
2025-04-30	16.500	16.500	16.200	16.250	16.250	86,000
2025-04-29	16.250	16.600	16.250	16.550	16.550	290,000
2025-04-28	15.800	16.250	15.800	16.250	16.250	179,020
2025-04-25	16.000	16.000	15.700	15.850	15.850	274,030
2025-04-24	15.950	16.000	15.650	15.750	15.750	137,000
2025-04-23	15.650	16.100	15.600	16.000	16.000	276,949
2025-04-22	15.050	15.400	15.050	15.200	15.200	168,000
2025-04-21	15.350	15.550	15.200	15.250	15.250	266,000
2025-04-18	15.500	15.750	15.400	15.550	15.550	135,000
2025-04-17	15.700	15.750	15.450	15.600	15.600	288,001
2025-04-16	16.300	16.300	15.800	15.800	15.800	383,109
2025-04-15	15.850	16.450	15.700	16.300	16.300	603,000
2025-04-14	14.950	16.050	14.900	15.750	15.750	1,329,549
2025-04-11	15.050	15.050	14.300	15.000	15.000	526,000
2025-04-10	15.050	15.050	15.050	15.050	15.050	205,154
2025-04-09	14.850	15.000	13.500	13.700	13.700	1,273,000
2025-04-08	15.450	15.450	14.600	15.000	15.000	994,509
2025-04-07	16.150	16.150	16.150	16.150	16.150	95,000
2025-04-02	18.000	18.050	17.650	17.900	17.900	87,103
2025-04-01	17.450	18.000	17.450	17.900	17.900	188,052
2025-03-31	17.500	17.700	17.300	17.450	17.450	355,000
2025-03-28	18.150	18.150	17.700	17.850	17.850	372,039
2025-03-27	18.550	18.550	18.200	18.300	18.300	242,000
2025-03-26	18.600	18.700	18.450	18.600	18.600	187,000
2025-03-25	19.100	19.100	18.450	18.600	18.600	372,049
2025-03-24	19.100	19.100	18.750	19.000	19.000	173,180
2025-03-21	19.300	19.300	19.000	19.050	19.050	203,296
2025-03-20	19.250	19.300	19.100	19.200	19.200	176,600
2025-03-19	19.050	19.500	18.900	19.250	19.250	251,376
2025-03-18	19.100	19.100	18.750	18.900	18.900	340,527
2025-03-17	19.200	19.450	18.950	18.950	18.950	406,000
2025-03-14	19.250	19.500	19.100	19.300	19.300	298,200
2025-03-13	19.450	19.450	19.050	19.100	19.100	404,087
2025-03-12	18.900	19.550	18.900	19.450	19.450	946,154
2025-03-11	18.800	19.000	18.500	18.850	18.850	507,007
2025-03-10	18.500	19.050	18.400	19.050	19.050	757,243
2025-03-07	18.400	18.900	18.400	18.450	18.450	1,271,000
2025-03-06	19.200	19.350	18.950	19.000	19.000	311,603
2025-03-05	18.800	19.350	18.750	19.200	19.200	400,000
2025-03-04	18.300	18.900	18.300	18.800	18.800	310,000
2025-03-03	18.950	19.000	18.600	18.600	18.600	638,063
2025-02-27	19.600	19.600	19.150	19.200	19.200	794,022
2025-02-26	19.900	20.200	19.200	19.550	19.550	2,120,060
2025-02-25	18.750	19.700	18.550	19.450	19.450	1,706,309
2025-02-24	18.600	18.850	18.500	18.650	18.650	517,095
2025-02-21	18.600	18.750	18.600	18.700	18.700	383,014
2025-02-20	19.100	19.450	18.650	18.700	18.700	716,070
2025-02-19	18.550	18.950	18.500	18.900	18.900	463,050
2025-02-18	18.800	18.850	18.400	18.750	18.750	679,000
2025-02-17	19.200	19.200	18.500	18.850	18.850	1,467,009
2025-02-14	18.950	19.750	18.500	19.200	19.200	4,049,000
2025-02-13	17.550	18.950	17.550	18.700	18.700	1,957,948
2025-02-12	17.750	18.050	17.550	17.550	17.550	342,000
2025-02-11	18.400	18.400	17.650	17.750	17.750	690,060
2025-02-10	17.600	18.700	17.550	17.850	17.850	1,411,176
2025-02-07	17.600	17.600	17.150	17.450	17.450	298,000
2025-02-06	17.200	17.550	17.050	17.500	17.500	325,060
2025-02-05	17.000	17.200	16.900	17.100	17.100	265,000
2025-02-04	16.600	17.000	16.500	17.000	17.000	316,000

← NewerPage 7 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.