Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	16.550	16.600	16.300	16.450	16.450	352,000
2025-01-22	16.600	16.600	16.300	16.550	16.550	128,000
2025-01-21	16.450	16.850	16.450	16.450	16.450	287,000
2025-01-20	16.600	16.750	16.350	16.350	16.350	220,501
2025-01-17	16.500	16.700	16.450	16.600	16.600	176,008
2025-01-16	16.550	16.700	16.400	16.450	16.450	161,397
2025-01-15	16.150	17.000	15.950	16.350	16.350	485,007
2025-01-14	15.850	16.250	15.850	16.150	16.150	158,244
2025-01-13	16.550	16.550	15.600	15.850	15.850	562,097
2025-01-10	16.500	16.750	16.350	16.500	16.500	553,080
2025-01-09	16.300	16.600	16.100	16.400	16.400	1,265,448
2025-01-08	15.800	15.800	15.350	15.500	15.500	250,099
2025-01-07	16.000	16.000	15.600	15.800	15.800	255,099
2025-01-06	15.600	16.000	15.550	16.000	16.000	538,199
2025-01-03	15.700	15.700	15.500	15.700	15.700	143,182
2025-01-02	15.800	15.900	15.650	15.650	15.650	158,000
2024-12-31	16.000	16.000	15.700	15.850	15.850	221,393
2024-12-30	16.050	16.150	15.850	16.100	16.100	110,172
2024-12-27	16.350	16.350	16.100	16.100	16.100	129,000
2024-12-26	16.450	16.450	16.300	16.350	16.350	56,010
2024-12-25	16.350	16.400	16.200	16.400	16.400	191,000
2024-12-24	16.500	16.700	16.300	16.450	16.450	239,330
2024-12-23	16.350	16.450	16.200	16.450	16.450	91,258
2024-12-20	16.150	16.250	16.050	16.200	16.200	104,010
2024-12-19	16.250	16.350	16.050	16.200	16.200	254,000
2024-12-18	16.450	16.500	16.400	16.400	16.400	90,119
2024-12-17	16.400	16.500	16.300	16.450	16.450	100,370
2024-12-16	16.500	16.650	16.250	16.400	16.400	265,234
2024-12-13	16.350	16.550	16.250	16.500	16.500	233,776
2024-12-12	16.500	16.600	16.300	16.300	16.300	539,208
2024-12-11	16.850	16.850	16.500	16.500	16.500	366,034
2024-12-10	17.100	17.250	16.850	16.850	16.850	339,014
2024-12-09	17.000	17.450	16.800	17.000	17.000	1,638,158
2024-12-06	17.900	18.000	17.800	17.850	17.850	158,363
2024-12-05	17.900	18.100	17.850	18.000	18.000	254,000
2024-12-04	18.450	18.450	17.800	17.900	17.900	549,150
2024-12-03	18.250	18.450	18.150	18.400	18.400	189,000
2024-12-02	18.300	18.650	18.200	18.250	18.250	328,105
2024-11-29	18.400	18.450	18.150	18.350	18.350	107,110
2024-11-28	18.350	18.450	18.200	18.400	18.400	373,000
2024-11-27	18.750	18.750	18.150	18.300	18.300	573,000
2024-11-26	18.950	19.200	18.700	18.800	18.800	405,000
2024-11-25	18.800	18.900	18.600	18.850	18.850	162,000
2024-11-22	18.700	18.900	18.550	18.750	18.750	222,011
2024-11-21	18.600	18.750	18.400	18.600	18.600	233,091
2024-11-20	18.550	18.550	18.550	18.550	18.550	366,686
2024-11-19	19.000	19.100	18.700	18.900	18.900	350,306
2024-11-18	19.350	19.350	18.900	18.900	18.900	326,152
2024-11-15	18.650	19.400	18.650	19.300	19.300	1,148,123
2024-11-14	19.050	19.200	18.700	18.700	18.700	547,003
2024-11-13	19.300	19.600	19.000	19.100	19.100	862,107
2024-11-12	19.200	20.300	18.800	19.350	19.350	3,285,700
2024-11-11	18.650	19.100	18.050	18.750	18.750	1,188,229
2024-11-08	17.900	19.050	17.850	18.600	18.600	3,706,346
2024-11-07	17.300	17.900	17.300	17.350	17.350	592,088
2024-11-06	16.700	17.050	16.700	17.000	17.000	241,000
2024-11-05	16.650	16.800	16.200	16.800	16.800	244,000
2024-11-04	17.150	17.150	16.600	16.650	16.650	548,300
2024-11-01	16.750	17.350	16.550	17.200	17.200	527,168
2024-10-30	16.900	17.150	16.750	16.750	16.750	619,000

← NewerPage 8 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.