Yuen Chang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.000	24.850	24.000	24.750	24.750	413,129
2026-10-15	24.000	24.300	23.700	23.850	23.850	632,202
2026-10-14	23.900	24.500	23.900	24.400	24.400	339,173
2026-10-13	24.200	24.450	23.750	23.850	23.850	827,525
2026-10-12	24.800	24.800	24.300	24.450	24.450	574,137
2026-10-08	24.650	25.100	24.500	24.650	24.650	586,080
2026-10-07	24.950	25.700	24.950	25.050	25.050	793,525
2026-10-06	25.000	25.350	24.350	24.650	24.650	1,823,460
2026-10-05	26.150	26.250	24.800	24.800	24.800	1,400,929
2026-10-02	25.700	26.700	25.500	25.950	25.950	1,064,038
2026-10-01	26.650	27.200	25.350	25.750	25.750	1,810,378
2026-09-30	26.700	27.350	26.350	26.700	26.700	2,219,217
2026-09-29	25.950	27.200	25.900	26.500	26.500	2,246,335
2026-09-24	24.650	26.100	24.500	25.700	25.700	1,985,020
2026-09-23	27.550	27.550	24.450	24.900	24.900	3,359,120
2026-09-22	24.250	26.300	24.150	25.600	25.600	4,731,352
2026-09-21	24.500	24.500	23.700	24.200	24.200	645,477
2026-09-18	24.150	24.800	24.100	24.500	24.500	982,154
2026-09-17	23.550	24.300	23.000	24.200	24.200	919,003
2026-09-16	23.000	23.750	23.000	23.650	23.650	958,453
2026-09-15	24.000	24.000	22.800	22.800	22.800	1,383,197
2026-09-14	24.650	24.650	23.450	23.900	23.900	2,155,012
2026-09-11	23.300	25.200	23.300	24.650	24.650	3,466,433
2026-09-10	23.300	24.000	22.950	23.000	23.000	1,865,003
2026-09-09	22.700	24.500	22.650	23.300	23.300	3,729,655
2026-09-08	21.350	22.400	20.950	22.400	22.400	2,633,223
2026-09-07	21.200	21.200	20.400	20.400	20.400	528,000
2026-09-04	21.150	21.300	20.800	21.000	21.000	276,000
2026-09-03	21.050	21.150	20.750	20.950	20.950	342,536
2026-09-02	21.300	21.300	20.700	20.800	20.800	456,320
2026-09-01	21.200	21.400	21.000	21.150	21.150	430,025
2026-08-31	21.300	21.850	21.150	21.200	21.200	499,017
2026-08-28	21.700	21.800	21.400	21.400	21.400	526,100
2026-08-27	22.000	22.150	21.600	21.850	21.850	1,144,109
2026-08-26	20.800	22.000	20.750	21.800	21.800	1,288,778
2026-08-25	20.900	21.150	20.700	20.700	20.700	634,484
2026-08-24	20.600	20.950	20.450	20.750	20.750	672,238
2026-08-21	20.050	20.350	20.050	20.350	20.350	465,025
2026-08-20	20.000	20.350	19.950	20.050	20.050	499,010
2026-08-19	19.850	20.050	19.700	19.850	19.850	303,000
2026-08-18	19.850	19.850	19.750	19.850	19.850	234,317
2026-08-17	19.750	19.950	19.750	19.850	19.850	268,010
2026-08-14	20.200	20.200	19.750	19.750	19.750	414,000
2026-08-13	20.000	20.300	19.950	20.200	20.200	738,701
2026-08-12	20.200	20.250	19.900	19.900	19.900	629,701
2026-08-11	20.000	20.350	19.950	20.050	20.050	769,014
2026-08-10	19.800	20.300	19.800	19.950	19.950	527,000
2026-08-07	20.000	20.600	19.450	19.600	19.600	1,236,071
2026-08-06	18.500	19.450	18.500	19.400	19.400	1,116,670
2026-08-05	18.700	18.700	18.400	18.500	18.500	94,100
2026-08-04	18.600	18.700	18.450	18.550	18.550	246,000
2026-08-03	18.250	18.750	18.100	18.600	18.600	255,000
2026-07-31	17.950	18.250	17.950	18.150	18.150	219,000
2026-07-30	17.900	18.050	17.700	17.950	17.950	247,000
2026-07-29	17.900	18.100	17.550	17.850	17.850	407,130
2026-07-28	18.300	18.300	17.900	17.900	17.900	294,000
2026-07-27	18.600	18.600	18.150	18.350	18.350	174,000
2026-07-24	18.600	18.750	18.200	18.500	18.500	226,000
2026-07-23	18.650	18.700	18.500	18.650	18.650	160,000
2026-07-22	18.800	18.850	18.650	18.650	18.650	224,888

Page 1 of 21 · 1,218 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.