Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.650 | 5.800 | 5.580 | 5.760 | 5.760 | 124,870 |
| 2026-10-19 | 5.730 | 5.750 | 5.500 | 5.730 | 5.730 | 126,014 |
| 2026-10-16 | 5.670 | 5.890 | 5.620 | 5.730 | 5.730 | 80,515 |
| 2026-10-15 | 5.700 | 5.790 | 5.510 | 5.750 | 5.750 | 234,734 |
| 2026-10-14 | 5.700 | 5.880 | 5.560 | 5.800 | 5.800 | 408,069 |
| 2026-10-13 | 5.720 | 5.730 | 5.560 | 5.730 | 5.730 | 195,105 |
| 2026-10-12 | 5.700 | 5.880 | 5.640 | 5.660 | 5.660 | 169,522 |
| 2026-10-08 | 5.850 | 6.000 | 5.650 | 5.800 | 5.800 | 281,962 |
| 2026-10-07 | 5.840 | 5.910 | 5.690 | 5.780 | 5.780 | 333,908 |
| 2026-10-06 | 6.000 | 6.000 | 5.560 | 5.740 | 5.740 | 689,616 |
| 2026-10-05 | 6.100 | 6.200 | 5.700 | 5.850 | 5.850 | 1,476,436 |
| 2026-10-02 | 5.980 | 6.100 | 5.880 | 6.090 | 6.090 | 609,118 |
| 2026-10-01 | 6.090 | 6.110 | 5.850 | 6.100 | 6.100 | 348,168 |
| 2026-09-30 | 6.420 | 6.420 | 5.890 | 6.010 | 6.010 | 1,757,623 |
| 2026-09-29 | 6.100 | 6.630 | 5.980 | 6.300 | 6.300 | 3,183,125 |
| 2026-09-24 | 5.630 | 6.190 | 5.630 | 6.000 | 6.000 | 2,223,594 |
| 2026-09-23 | 5.610 | 5.660 | 5.490 | 5.620 | 5.620 | 201,191 |
| 2026-09-22 | 5.700 | 5.750 | 5.550 | 5.660 | 5.660 | 103,299 |
| 2026-09-21 | 5.620 | 5.650 | 5.580 | 5.600 | 5.600 | 59,759 |
| 2026-09-18 | 5.700 | 5.700 | 5.580 | 5.620 | 5.620 | 150,188 |
| 2026-09-17 | 5.580 | 5.750 | 5.550 | 5.750 | 5.750 | 158,843 |
| 2026-09-16 | 5.560 | 5.700 | 5.500 | 5.590 | 5.590 | 123,442 |
| 2026-09-15 | 5.550 | 5.700 | 5.510 | 5.600 | 5.600 | 98,451 |
| 2026-09-14 | 5.590 | 5.680 | 5.530 | 5.620 | 5.620 | 64,541 |
| 2026-09-11 | 5.580 | 5.740 | 5.560 | 5.690 | 5.690 | 76,159 |
| 2026-09-10 | 5.700 | 5.720 | 5.580 | 5.720 | 5.720 | 150,361 |
| 2026-09-09 | 5.800 | 5.800 | 5.580 | 5.640 | 5.640 | 162,278 |
| 2026-09-08 | 5.650 | 5.810 | 5.560 | 5.810 | 5.810 | 185,810 |
| 2026-09-07 | 5.720 | 5.790 | 5.650 | 5.730 | 5.730 | 77,228 |
| 2026-09-04 | 5.620 | 5.840 | 5.570 | 5.700 | 5.700 | 192,339 |
| 2026-09-03 | 5.750 | 5.750 | 5.580 | 5.740 | 5.740 | 170,636 |
| 2026-09-02 | 5.740 | 5.850 | 5.620 | 5.750 | 5.750 | 131,803 |
| 2026-09-01 | 5.720 | 5.800 | 5.680 | 5.750 | 5.750 | 96,068 |
| 2026-08-31 | 5.720 | 5.840 | 5.660 | 5.750 | 5.750 | 98,527 |
| 2026-08-28 | 5.660 | 5.800 | 5.620 | 5.720 | 5.720 | 122,969 |
| 2026-08-27 | 5.620 | 5.880 | 5.490 | 5.760 | 5.760 | 277,318 |
| 2026-08-26 | 5.860 | 5.970 | 5.610 | 5.830 | 5.830 | 360,650 |
| 2026-08-25 | 5.820 | 5.860 | 5.660 | 5.770 | 5.770 | 115,166 |
| 2026-08-24 | 5.880 | 5.880 | 5.800 | 5.880 | 5.880 | 42,005 |
| 2026-08-21 | 5.800 | 5.990 | 5.740 | 5.890 | 5.890 | 68,297 |
| 2026-08-20 | 5.700 | 5.840 | 5.680 | 5.800 | 5.800 | 234,599 |
| 2026-08-19 | 5.800 | 5.850 | 5.700 | 5.750 | 5.750 | 151,129 |
| 2026-08-18 | 5.870 | 5.900 | 5.710 | 5.830 | 5.830 | 65,850 |
| 2026-08-17 | 5.850 | 5.940 | 5.750 | 5.750 | 5.750 | 128,472 |
| 2026-08-14 | 5.940 | 5.990 | 5.550 | 5.800 | 5.800 | 262,839 |
| 2026-08-13 | 5.830 | 6.000 | 5.730 | 5.940 | 5.940 | 143,632 |
| 2026-08-12 | 5.980 | 5.990 | 5.790 | 5.920 | 5.920 | 284,316 |
| 2026-08-11 | 5.800 | 6.010 | 5.760 | 5.980 | 5.980 | 243,232 |
| 2026-08-10 | 5.750 | 5.980 | 5.720 | 5.970 | 5.970 | 267,832 |
| 2026-08-07 | 5.700 | 6.000 | 5.680 | 5.840 | 5.840 | 321,691 |
| 2026-08-06 | 5.960 | 5.960 | 5.610 | 5.890 | 5.890 | 119,080 |
| 2026-08-05 | 5.890 | 6.000 | 5.720 | 5.950 | 5.950 | 173,257 |
| 2026-08-04 | 5.890 | 5.930 | 5.750 | 5.890 | 5.890 | 70,525 |
| 2026-08-03 | 5.750 | 5.930 | 5.750 | 5.850 | 5.850 | 98,720 |
| 2026-07-31 | 5.950 | 5.950 | 5.500 | 5.900 | 5.900 | 170,774 |
| 2026-07-30 | 5.880 | 5.880 | 5.650 | 5.700 | 5.700 | 187,660 |
| 2026-07-29 | 5.780 | 5.890 | 5.610 | 5.720 | 5.720 | 497,177 |
| 2026-07-28 | 5.970 | 6.050 | 5.620 | 5.800 | 5.800 | 561,500 |
| 2026-07-27 | 6.000 | 6.000 | 5.800 | 5.930 | 5.930 | 162,279 |
| 2026-07-24 | 5.960 | 5.960 | 5.880 | 5.900 | 5.900 | 181,711 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.