Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.510 | 6.640 | 6.510 | 6.630 | 6.630 | 171,701 |
| 2024-05-03 | 6.630 | 6.720 | 6.550 | 6.570 | 6.570 | 108,600 |
| 2024-05-02 | 6.550 | 6.700 | 6.510 | 6.630 | 6.630 | 97,160 |
| 2024-04-30 | 6.570 | 6.600 | 6.500 | 6.550 | 6.550 | 87,915 |
| 2024-04-29 | 6.590 | 6.730 | 6.560 | 6.600 | 6.600 | 148,429 |
| 2024-04-26 | 6.520 | 6.610 | 6.520 | 6.590 | 6.590 | 115,700 |
| 2024-04-25 | 6.630 | 6.630 | 6.500 | 6.550 | 6.550 | 208,974 |
| 2024-04-24 | 6.670 | 6.780 | 6.460 | 6.630 | 6.630 | 252,674 |
| 2024-04-23 | 6.650 | 6.870 | 6.590 | 6.620 | 6.620 | 279,009 |
| 2024-04-22 | 6.650 | 6.650 | 6.480 | 6.520 | 6.520 | 319,456 |
| 2024-04-19 | 6.770 | 6.770 | 6.520 | 6.600 | 6.600 | 422,024 |
| 2024-04-18 | 6.650 | 6.830 | 6.600 | 6.800 | 6.800 | 395,943 |
| 2024-04-17 | 6.580 | 6.590 | 6.520 | 6.520 | 6.520 | 152,750 |
| 2024-04-16 | 6.700 | 6.840 | 6.450 | 6.560 | 6.560 | 530,008 |
| 2024-04-15 | 6.770 | 6.830 | 6.590 | 6.650 | 6.650 | 402,980 |
| 2024-04-12 | 6.900 | 6.930 | 6.630 | 6.810 | 6.810 | 312,344 |
| 2024-04-11 | 7.050 | 7.070 | 6.740 | 6.820 | 6.820 | 640,114 |
| 2024-04-10 | 7.070 | 7.250 | 6.870 | 7.020 | 7.020 | 847,973 |
| 2024-04-09 | 6.670 | 7.280 | 6.600 | 7.120 | 7.120 | 1,622,104 |
| 2024-04-08 | 6.810 | 6.840 | 6.680 | 6.740 | 6.740 | 323,802 |
| 2024-04-03 | 6.360 | 7.000 | 6.360 | 6.780 | 6.780 | 729,236 |
| 2024-04-02 | 6.390 | 6.450 | 6.330 | 6.380 | 6.380 | 505,841 |
| 2024-04-01 | 6.470 | 6.470 | 6.360 | 6.410 | 6.410 | 176,240 |
| 2024-03-29 | 6.430 | 6.460 | 6.390 | 6.390 | 6.390 | 180,850 |
| 2024-03-28 | 6.460 | 6.540 | 6.380 | 6.440 | 6.440 | 185,110 |
| 2024-03-27 | 6.450 | 6.590 | 6.420 | 6.470 | 6.470 | 243,956 |
| 2024-03-26 | 6.490 | 6.540 | 6.380 | 6.420 | 6.420 | 407,042 |
| 2024-03-25 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-03-22 | 6.470 | 6.530 | 6.430 | 6.460 | 6.460 | 208,052 |
| 2024-03-21 | 6.500 | 6.510 | 6.390 | 6.450 | 6.450 | 297,336 |
| 2024-03-20 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-03-19 | 6.470 | 6.510 | 6.440 | 6.460 | 6.460 | 186,823 |
| 2024-03-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-03-15 | 6.580 | 6.590 | 6.480 | 6.500 | 6.500 | 316,557 |
| 2024-03-14 | 6.630 | 6.670 | 6.490 | 6.580 | 6.580 | 256,342 |
| 2024-03-13 | 6.710 | 6.740 | 6.570 | 6.600 | 6.600 | 259,349 |
| 2024-03-12 | 6.670 | 6.800 | 6.600 | 6.710 | 6.710 | 320,453 |
| 2024-03-11 | 6.540 | 6.680 | 6.490 | 6.680 | 6.680 | 449,195 |
| 2024-03-08 | 6.600 | 6.630 | 6.400 | 6.530 | 6.530 | 668,487 |
| 2024-03-07 | 6.670 | 6.720 | 6.550 | 6.620 | 6.620 | 352,253 |
| 2024-03-06 | 6.700 | 6.720 | 6.600 | 6.670 | 6.670 | 455,991 |
| 2024-03-05 | 6.740 | 6.740 | 6.600 | 6.700 | 6.700 | 271,914 |
| 2024-03-04 | 6.800 | 6.800 | 6.670 | 6.710 | 6.710 | 406,199 |
| 2024-03-01 | 6.790 | 6.820 | 6.700 | 6.790 | 6.790 | 354,213 |
| 2024-02-29 | 6.820 | 6.850 | 6.720 | 6.750 | 6.750 | 361,262 |
| 2024-02-27 | 6.830 | 6.850 | 6.740 | 6.810 | 6.810 | 223,295 |
| 2024-02-26 | 6.850 | 6.890 | 6.700 | 6.800 | 6.800 | 271,721 |
| 2024-02-23 | 6.830 | 6.900 | 6.790 | 6.820 | 6.820 | 223,940 |
| 2024-02-22 | 6.890 | 6.930 | 6.820 | 6.850 | 6.850 | 435,922 |
| 2024-02-21 | 6.900 | 6.910 | 6.810 | 6.870 | 6.870 | 329,481 |
| 2024-02-20 | 6.870 | 6.920 | 6.760 | 6.880 | 6.880 | 162,663 |
| 2024-02-19 | 6.860 | 6.920 | 6.840 | 6.870 | 6.870 | 219,082 |
| 2024-02-16 | 6.930 | 6.930 | 6.800 | 6.830 | 6.830 | 308,701 |
| 2024-02-15 | 6.880 | 6.910 | 6.500 | 6.820 | 6.820 | 443,080 |
| 2024-02-05 | 6.910 | 6.920 | 6.820 | 6.850 | 6.850 | 197,210 |
| 2024-02-02 | 7.000 | 7.020 | 6.850 | 6.910 | 6.910 | 298,448 |
| 2024-02-01 | 6.990 | 7.030 | 6.900 | 7.000 | 7.000 | 205,908 |
| 2024-01-31 | 7.010 | 7.030 | 6.920 | 7.000 | 7.000 | 152,497 |
| 2024-01-30 | 7.030 | 7.060 | 6.930 | 7.020 | 7.020 | 110,306 |
| 2024-01-29 | 7.020 | 7.030 | 6.900 | 7.030 | 7.030 | 113,811 |
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.