Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.030 | 7.090 | 6.900 | 7.020 | 7.020 | 174,861 |
| 2024-01-25 | 7.030 | 7.040 | 6.970 | 7.020 | 7.020 | 145,450 |
| 2024-01-24 | 7.040 | 7.060 | 6.900 | 7.030 | 7.030 | 111,179 |
| 2024-01-23 | 7.070 | 7.090 | 6.960 | 7.040 | 7.040 | 164,330 |
| 2024-01-22 | 7.030 | 7.070 | 6.970 | 7.040 | 7.040 | 146,797 |
| 2024-01-19 | 7.120 | 7.220 | 6.990 | 7.010 | 7.010 | 153,303 |
| 2024-01-18 | 7.040 | 7.250 | 7.040 | 7.100 | 7.100 | 190,860 |
| 2024-01-17 | 7.120 | 7.160 | 6.980 | 7.020 | 7.020 | 336,750 |
| 2024-01-16 | 7.330 | 7.330 | 7.120 | 7.150 | 7.150 | 204,010 |
| 2024-01-15 | 7.200 | 7.330 | 7.200 | 7.330 | 7.330 | 95,505 |
| 2024-01-12 | 7.070 | 7.200 | 7.070 | 7.200 | 7.200 | 132,464 |
| 2024-01-11 | 7.270 | 7.320 | 7.120 | 7.140 | 7.140 | 152,231 |
| 2024-01-10 | 7.300 | 7.300 | 7.200 | 7.230 | 7.230 | 73,705 |
| 2024-01-09 | 7.260 | 7.320 | 7.230 | 7.270 | 7.270 | 99,027 |
| 2024-01-08 | 7.320 | 7.320 | 7.230 | 7.260 | 7.260 | 215,690 |
| 2024-01-05 | 7.310 | 7.330 | 7.250 | 7.260 | 7.260 | 157,000 |
| 2024-01-04 | 7.320 | 7.330 | 7.150 | 7.260 | 7.260 | 268,986 |
| 2024-01-03 | 7.340 | 7.350 | 7.170 | 7.260 | 7.260 | 380,090 |
| 2024-01-02 | 7.350 | 7.410 | 7.270 | 7.270 | 7.270 | 231,422 |
| 2023-12-29 | 7.320 | 7.420 | 7.300 | 7.390 | 7.390 | 168,874 |
| 2023-12-28 | 7.500 | 7.550 | 7.330 | 7.380 | 7.380 | 500,824 |
| 2023-12-27 | 7.630 | 7.630 | 7.460 | 7.530 | 7.530 | 217,146 |
| 2023-12-26 | 7.660 | 7.730 | 7.470 | 7.580 | 7.580 | 532,364 |
| 2023-12-25 | 7.520 | 8.050 | 7.500 | 7.740 | 7.740 | 789,359 |
| 2023-12-22 | 7.600 | 7.650 | 7.460 | 7.460 | 7.460 | 366,209 |
| 2023-12-21 | 7.670 | 7.670 | 7.480 | 7.560 | 7.560 | 331,351 |
| 2023-12-20 | 7.710 | 7.930 | 7.570 | 7.680 | 7.680 | 644,049 |
| 2023-12-19 | 7.740 | 7.980 | 7.450 | 7.680 | 7.680 | 1,141,085 |
| 2023-12-18 | 7.880 | 8.370 | 7.410 | 7.820 | 7.820 | 3,935,699 |
| 2023-12-15 | 6.870 | 7.910 | 6.850 | 7.820 | 7.820 | 3,417,677 |
| 2023-12-14 | 6.870 | 6.890 | 6.780 | 6.850 | 6.850 | 308,180 |
| 2023-12-13 | 6.850 | 6.940 | 6.820 | 6.870 | 6.870 | 70,313 |
| 2023-12-12 | 6.940 | 6.940 | 6.770 | 6.850 | 6.850 | 280,095 |
| 2023-12-11 | 6.920 | 6.920 | 6.820 | 6.860 | 6.860 | 201,240 |
| 2023-12-08 | 6.980 | 7.000 | 6.870 | 6.920 | 6.920 | 221,372 |
| 2023-12-07 | 6.970 | 7.000 | 6.920 | 6.920 | 6.920 | 127,679 |
| 2023-12-06 | 7.030 | 7.030 | 6.940 | 7.020 | 7.020 | 204,500 |
| 2023-12-05 | 6.960 | 7.030 | 6.940 | 7.030 | 7.030 | 178,579 |
| 2023-12-04 | 7.040 | 7.050 | 6.950 | 7.030 | 7.030 | 265,924 |
| 2023-12-01 | 7.020 | 7.030 | 6.970 | 7.020 | 7.020 | 133,486 |
| 2023-11-30 | 6.980 | 7.040 | 6.970 | 7.010 | 7.010 | 114,007 |
| 2023-11-29 | 7.040 | 7.050 | 6.970 | 6.980 | 6.980 | 122,980 |
| 2023-11-28 | 7.030 | 7.090 | 6.980 | 7.040 | 7.040 | 90,560 |
| 2023-11-27 | 7.000 | 7.070 | 7.000 | 7.020 | 7.020 | 179,245 |
| 2023-11-24 | 7.060 | 7.120 | 7.000 | 7.010 | 7.010 | 158,202 |
| 2023-11-23 | 7.190 | 7.190 | 6.970 | 7.000 | 7.000 | 295,008 |
| 2023-11-22 | 7.290 | 7.290 | 7.010 | 7.080 | 7.080 | 384,692 |
| 2023-11-21 | 7.100 | 7.280 | 7.100 | 7.210 | 7.210 | 713,136 |
| 2023-11-20 | 6.890 | 7.100 | 6.890 | 7.100 | 7.100 | 440,216 |
| 2023-11-17 | 6.730 | 6.940 | 6.680 | 6.940 | 6.940 | 342,914 |
| 2023-11-16 | 6.730 | 6.800 | 6.670 | 6.670 | 6.670 | 206,403 |
| 2023-11-15 | 6.830 | 6.830 | 6.000 | 6.680 | 6.680 | 1,459,157 |
| 2023-11-14 | 6.840 | 6.850 | 6.770 | 6.830 | 6.830 | 250,742 |
| 2023-11-13 | 6.870 | 6.870 | 6.780 | 6.840 | 6.840 | 198,902 |
| 2023-11-10 | 6.860 | 6.920 | 6.800 | 6.870 | 6.870 | 260,425 |
| 2023-11-09 | 6.890 | 6.910 | 6.820 | 6.830 | 6.830 | 129,734 |
| 2023-11-08 | 6.920 | 6.920 | 6.830 | 6.870 | 6.870 | 91,346 |
| 2023-11-07 | 6.950 | 6.950 | 6.850 | 6.930 | 6.930 | 119,638 |
| 2023-11-06 | 6.940 | 6.940 | 6.860 | 6.930 | 6.930 | 97,821 |
| 2023-11-03 | 6.880 | 6.910 | 6.840 | 6.850 | 6.850 | 104,879 |
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.