Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 6.420 | 6.570 | 6.330 | 6.490 | 6.490 | 523,563 |
| 2024-07-31 | 6.440 | 6.440 | 6.330 | 6.340 | 6.340 | 124,742 |
| 2024-07-30 | 6.440 | 6.440 | 6.290 | 6.380 | 6.380 | 517,534 |
| 2024-07-29 | 6.420 | 6.470 | 6.410 | 6.420 | 6.420 | 371,250 |
| 2024-07-26 | 6.450 | 6.500 | 6.390 | 6.440 | 6.440 | 242,108 |
| 2024-07-23 | 6.470 | 6.530 | 6.440 | 6.500 | 6.500 | 505,067 |
| 2024-07-22 | 6.470 | 6.510 | 6.340 | 6.400 | 6.400 | 563,100 |
| 2024-07-19 | 6.490 | 6.510 | 6.380 | 6.500 | 6.500 | 320,624 |
| 2024-07-18 | 6.520 | 6.520 | 6.350 | 6.490 | 6.490 | 535,335 |
| 2024-07-17 | 6.430 | 6.510 | 6.400 | 6.510 | 6.510 | 569,242 |
| 2024-07-16 | 6.400 | 6.490 | 6.390 | 6.460 | 6.460 | 358,550 |
| 2024-07-15 | 6.510 | 6.510 | 6.420 | 6.460 | 6.460 | 751,689 |
| 2024-07-12 | 6.460 | 6.510 | 6.430 | 6.510 | 6.510 | 265,350 |
| 2024-07-11 | 6.510 | 6.530 | 6.410 | 6.500 | 6.500 | 200,133 |
| 2024-07-10 | 6.510 | 6.560 | 6.400 | 6.510 | 6.510 | 500,261 |
| 2024-07-09 | 6.520 | 6.560 | 6.450 | 6.450 | 6.450 | 475,502 |
| 2024-07-08 | 6.610 | 6.610 | 6.400 | 6.500 | 6.500 | 556,413 |
| 2024-07-05 | 6.530 | 6.640 | 6.530 | 6.600 | 6.600 | 337,338 |
| 2024-07-04 | 6.460 | 6.620 | 6.460 | 6.610 | 6.610 | 526,361 |
| 2024-07-03 | 6.530 | 6.570 | 6.470 | 6.500 | 6.500 | 403,715 |
| 2024-07-02 | 6.530 | 6.580 | 6.480 | 6.580 | 6.580 | 374,294 |
| 2024-07-01 | 6.550 | 6.600 | 6.520 | 6.560 | 6.560 | 309,964 |
| 2024-06-28 | 6.630 | 6.650 | 6.540 | 6.630 | 6.630 | 269,211 |
| 2024-06-27 | 6.630 | 6.740 | 6.540 | 6.580 | 6.580 | 490,650 |
| 2024-06-26 | 6.670 | 6.670 | 6.570 | 6.600 | 6.600 | 422,991 |
| 2024-06-25 | 6.630 | 6.680 | 6.610 | 6.620 | 6.620 | 272,730 |
| 2024-06-24 | 6.670 | 6.800 | 6.640 | 6.710 | 6.710 | 240,831 |
| 2024-06-21 | 6.900 | 6.970 | 6.670 | 6.740 | 6.740 | 248,784 |
| 2024-06-20 | 6.670 | 6.900 | 6.670 | 6.770 | 6.770 | 531,697 |
| 2024-06-19 | 6.720 | 6.850 | 6.670 | 6.750 | 6.750 | 141,490 |
| 2024-06-18 | 6.820 | 6.830 | 6.670 | 6.710 | 6.710 | 211,016 |
| 2024-06-17 | 6.810 | 6.810 | 6.670 | 6.760 | 6.760 | 228,277 |
| 2024-06-14 | 6.840 | 6.920 | 6.720 | 6.810 | 6.810 | 222,236 |
| 2024-06-13 | 6.980 | 7.100 | 6.670 | 6.830 | 6.830 | 430,109 |
| 2024-06-12 | 6.790 | 7.250 | 6.760 | 7.020 | 7.020 | 1,218,621 |
| 2024-06-11 | 6.700 | 6.810 | 6.650 | 6.780 | 6.780 | 342,103 |
| 2024-06-07 | 6.630 | 6.630 | 6.550 | 6.600 | 6.600 | 202,404 |
| 2024-06-06 | 6.670 | 6.700 | 6.540 | 6.600 | 6.600 | 344,210 |
| 2024-06-05 | 6.680 | 6.760 | 6.680 | 6.680 | 6.680 | 164,475 |
| 2024-06-04 | 6.780 | 6.780 | 6.640 | 6.670 | 6.670 | 236,383 |
| 2024-06-03 | 6.710 | 6.890 | 6.680 | 6.730 | 6.730 | 358,065 |
| 2024-05-31 | 6.660 | 6.840 | 6.630 | 6.650 | 6.650 | 262,549 |
| 2024-05-30 | 6.770 | 6.770 | 6.630 | 6.690 | 6.690 | 190,601 |
| 2024-05-29 | 6.800 | 6.830 | 6.700 | 6.730 | 6.730 | 137,602 |
| 2024-05-28 | 6.770 | 6.810 | 6.620 | 6.760 | 6.760 | 317,442 |
| 2024-05-27 | 6.810 | 6.830 | 6.690 | 6.740 | 6.740 | 240,704 |
| 2024-05-24 | 6.810 | 6.850 | 6.730 | 6.810 | 6.810 | 137,928 |
| 2024-05-23 | 6.990 | 6.990 | 6.820 | 6.900 | 6.900 | 173,713 |
| 2024-05-22 | 6.910 | 7.090 | 6.850 | 6.950 | 6.950 | 328,112 |
| 2024-05-21 | 7.090 | 7.120 | 6.850 | 6.870 | 6.870 | 630,941 |
| 2024-05-20 | 6.810 | 7.270 | 6.800 | 7.060 | 7.060 | 1,503,735 |
| 2024-05-17 | 6.810 | 6.830 | 6.670 | 6.790 | 6.790 | 235,450 |
| 2024-05-16 | 6.830 | 6.850 | 6.610 | 6.810 | 6.810 | 559,910 |
| 2024-05-15 | 6.800 | 6.860 | 6.690 | 6.830 | 6.830 | 233,077 |
| 2024-05-14 | 6.760 | 6.830 | 6.670 | 6.810 | 6.810 | 189,793 |
| 2024-05-13 | 6.570 | 6.830 | 6.570 | 6.700 | 6.700 | 464,384 |
| 2024-05-10 | 6.450 | 6.610 | 6.440 | 6.470 | 6.470 | 149,189 |
| 2024-05-09 | 6.610 | 6.620 | 6.440 | 6.550 | 6.550 | 339,464 |
| 2024-05-08 | 6.550 | 6.580 | 6.490 | 6.560 | 6.560 | 250,008 |
| 2024-05-07 | 6.630 | 6.630 | 6.510 | 6.510 | 6.510 | 268,693 |
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.