Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.900	16.900	16.650	16.850	16.850	147,111
2024-10-28	17.300	17.300	16.850	16.900	16.900	281,177
2024-10-25	16.800	17.150	16.600	17.050	17.050	381,200
2024-10-24	16.900	16.900	16.650	16.650	16.650	291,000
2024-10-23	16.900	17.050	16.850	16.950	16.950	315,000
2024-10-22	17.150	17.300	16.750	16.900	16.900	657,000
2024-10-21	17.400	17.400	17.000	17.100	17.100	381,131
2024-10-18	17.450	17.450	17.150	17.300	17.300	192,139
2024-10-17	17.050	17.600	17.050	17.250	17.250	383,007
2024-10-16	17.300	17.400	17.000	17.050	17.050	424,000
2024-10-15	17.100	17.350	17.100	17.100	17.100	393,327
2024-10-14	17.100	17.250	16.950	17.200	17.200	577,145
2024-10-11	17.250	17.850	16.700	17.200	17.200	3,632,300
2024-10-09	19.900	19.900	18.500	18.550	18.550	1,234,009
2024-10-08	19.500	20.150	19.250	19.450	19.450	789,158
2024-10-07	20.000	20.100	19.100	19.500	19.500	984,174
2024-10-04	20.350	20.600	19.100	20.100	20.100	1,216,150
2024-10-01	20.000	20.200	19.750	20.000	20.000	587,000
2024-09-30	20.500	20.800	19.650	20.000	20.000	1,829,269
2024-09-27	19.150	20.600	19.150	20.350	20.350	2,975,555
2024-09-26	19.700	19.700	18.950	19.000	19.000	694,246
2024-09-25	19.450	19.950	19.200	19.450	19.450	1,056,575
2024-09-24	19.650	19.750	18.650	19.450	19.450	1,926,281
2024-09-23	18.350	19.800	18.350	19.600	19.600	3,523,125
2024-09-20	18.350	18.550	18.050	18.300	18.300	676,576
2024-09-19	18.150	18.250	17.600	18.250	18.250	500,889
2024-09-18	18.000	18.450	18.000	18.000	18.000	651,111
2024-09-16	17.300	18.250	17.200	18.000	18.000	930,594
2024-09-13	16.900	17.250	16.900	17.250	17.250	116,000
2024-09-12	17.200	17.450	17.050	17.100	17.100	279,000
2024-09-11	16.900	17.200	16.900	17.050	17.050	326,000
2024-09-10	17.150	17.600	16.850	16.900	16.900	398,100
2024-09-09	17.350	17.350	16.550	17.150	17.150	306,295
2024-09-06	16.700	17.000	16.400	16.850	16.850	390,000
2024-09-05	16.850	17.000	16.200	16.400	16.400	658,001
2024-09-04	17.350	17.450	17.000	17.000	17.000	548,036
2024-09-03	17.800	18.000	17.650	17.900	17.900	238,000
2024-09-02	17.850	18.200	17.650	17.800	17.800	523,180
2024-08-30	18.100	18.250	18.000	18.050	18.050	352,011
2024-08-29	17.700	18.000	17.550	18.000	18.000	361,000
2024-08-28	18.050	18.050	17.700	17.850	17.850	260,135
2024-08-27	18.200	18.500	17.700	17.850	17.850	572,000
2024-08-26	18.550	18.550	18.150	18.250	18.250	422,115
2024-08-23	18.400	18.650	18.100	18.450	18.450	518,192
2024-08-22	18.200	18.550	18.050	18.400	18.400	1,340,005
2024-08-21	17.450	18.700	17.450	18.200	18.200	1,784,451
2024-08-20	17.500	17.500	17.250	17.400	17.400	413,000
2024-08-19	18.000	18.050	17.350	17.350	17.350	780,178
2024-08-16	18.000	18.200	17.750	18.000	18.000	944,003
2024-08-15	17.850	17.850	17.350	17.700	17.700	798,140
2024-08-14	18.300	18.350	17.700	17.700	17.700	2,039,100
2024-08-13	17.550	18.550	16.950	18.500	18.500	4,095,184
2024-08-12	16.800	17.400	16.700	16.900	16.900	732,518
2024-08-09	17.150	17.450	16.000	16.750	16.750	2,741,000
2024-08-08	15.600	16.400	15.600	16.400	16.400	1,819,150
2024-08-07	15.000	15.000	14.900	14.950	14.950	166,000
2024-08-06	14.500	14.850	14.350	14.600	14.600	201,319
2024-08-05	15.650	15.650	14.350	14.650	14.650	275,572
2024-08-02	15.900	15.900	15.750	15.800	15.800	78,000
2024-08-01	15.900	16.000	15.900	15.950	15.950	73,000

← NewerPage 9 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.