Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6.850 | 6.940 | 6.830 | 6.860 | 6.860 | 86,597 |
| 2023-11-01 | 6.810 | 6.900 | 6.800 | 6.880 | 6.880 | 267,810 |
| 2023-10-31 | 6.880 | 6.950 | 6.810 | 6.900 | 6.900 | 245,653 |
| 2023-10-30 | 6.910 | 6.940 | 6.800 | 6.840 | 6.840 | 188,498 |
| 2023-10-27 | 6.930 | 6.950 | 6.800 | 6.900 | 6.900 | 348,094 |
| 2023-10-26 | 6.980 | 6.980 | 6.850 | 6.860 | 6.860 | 260,712 |
| 2023-10-25 | 6.910 | 7.040 | 6.910 | 6.950 | 6.950 | 92,244 |
| 2023-10-24 | 7.000 | 7.030 | 6.910 | 6.990 | 6.990 | 247,374 |
| 2023-10-23 | 7.010 | 7.010 | 6.930 | 6.970 | 6.970 | 146,820 |
| 2023-10-20 | 7.020 | 7.030 | 6.940 | 7.010 | 7.010 | 141,218 |
| 2023-10-19 | 7.030 | 7.050 | 6.950 | 6.960 | 6.960 | 223,100 |
| 2023-10-18 | 7.010 | 7.030 | 6.970 | 7.030 | 7.030 | 197,370 |
| 2023-10-17 | 7.020 | 7.050 | 6.970 | 6.980 | 6.980 | 171,018 |
| 2023-10-16 | 7.030 | 7.040 | 6.960 | 7.000 | 7.000 | 430,791 |
| 2023-10-13 | 7.050 | 7.090 | 6.980 | 7.020 | 7.020 | 178,257 |
| 2023-10-12 | 7.060 | 7.200 | 6.970 | 7.070 | 7.070 | 412,793 |
| 2023-10-11 | 7.060 | 7.060 | 6.980 | 7.040 | 7.040 | 290,053 |
| 2023-10-06 | 7.040 | 7.100 | 7.000 | 7.030 | 7.030 | 312,129 |
| 2023-10-05 | 7.050 | 7.080 | 7.000 | 7.070 | 7.070 | 41,264 |
| 2023-10-04 | 7.000 | 7.150 | 6.800 | 7.080 | 7.080 | 591,088 |
| 2023-10-03 | 7.080 | 7.190 | 7.010 | 7.010 | 7.010 | 102,309 |
| 2023-10-02 | 7.150 | 7.190 | 7.030 | 7.030 | 7.030 | 166,361 |
| 2023-09-28 | 7.130 | 7.180 | 7.050 | 7.100 | 7.100 | 139,533 |
| 2023-09-27 | 7.070 | 7.190 | 7.050 | 7.130 | 7.130 | 92,433 |
| 2023-09-26 | 7.090 | 7.140 | 7.010 | 7.070 | 7.070 | 322,284 |
| 2023-09-25 | 7.120 | 7.180 | 7.000 | 7.100 | 7.100 | 380,651 |
| 2023-09-22 | 7.110 | 7.200 | 7.070 | 7.130 | 7.130 | 123,339 |
| 2023-09-21 | 7.140 | 7.160 | 7.060 | 7.120 | 7.120 | 111,747 |
| 2023-09-20 | 7.150 | 7.150 | 7.080 | 7.140 | 7.140 | 107,262 |
| 2023-09-19 | 7.190 | 7.200 | 7.090 | 7.150 | 7.150 | 702,217 |
| 2023-09-18 | 7.130 | 7.200 | 7.120 | 7.170 | 7.170 | 492,236 |
| 2023-09-15 | 7.290 | 7.300 | 7.120 | 7.220 | 7.220 | 704,444 |
| 2023-09-14 | 7.230 | 7.270 | 7.200 | 7.230 | 7.230 | 136,754 |
| 2023-09-13 | 7.310 | 7.310 | 7.240 | 7.240 | 7.240 | 118,638 |
| 2023-09-12 | 7.380 | 7.380 | 7.240 | 7.290 | 7.290 | 218,813 |
| 2023-09-11 | 7.420 | 7.420 | 7.320 | 7.390 | 7.390 | 97,011 |
| 2023-09-08 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-07 | 7.360 | 7.450 | 7.320 | 7.400 | 7.400 | 68,565 |
| 2023-09-06 | 7.350 | 7.470 | 7.330 | 7.370 | 7.370 | 209,005 |
| 2023-09-05 | 7.340 | 7.400 | 7.280 | 7.330 | 7.330 | 309,779 |
| 2023-09-04 | 7.320 | 7.350 | 7.260 | 7.330 | 7.330 | 240,586 |
| 2023-09-01 | 7.300 | 7.300 | 7.220 | 7.300 | 7.300 | 196,178 |
| 2023-08-31 | 7.280 | 7.300 | 7.240 | 7.290 | 7.290 | 139,820 |
| 2023-08-30 | 7.240 | 7.260 | 7.140 | 7.180 | 7.180 | 250,361 |
| 2023-08-29 | 7.240 | 7.290 | 7.100 | 7.290 | 7.290 | 74,561 |
| 2023-08-28 | 7.290 | 7.320 | 7.230 | 7.230 | 7.230 | 300,738 |
| 2023-08-25 | 7.310 | 7.360 | 7.230 | 7.290 | 7.290 | 238,613 |
| 2023-08-24 | 7.370 | 7.400 | 7.260 | 7.310 | 7.310 | 433,852 |
| 2023-08-23 | 7.360 | 7.490 | 7.310 | 7.310 | 7.310 | 74,417 |
| 2023-08-22 | 7.490 | 7.490 | 7.370 | 7.370 | 7.370 | 66,011 |
| 2023-08-21 | 7.370 | 7.500 | 7.310 | 7.350 | 7.350 | 255,049 |
| 2023-08-18 | 7.320 | 7.420 | 7.300 | 7.350 | 7.350 | 121,150 |
| 2023-08-17 | 7.320 | 7.500 | 7.310 | 7.350 | 7.350 | 152,102 |
| 2023-08-16 | 7.270 | 7.320 | 7.250 | 7.320 | 7.320 | 132,217 |
| 2023-08-15 | 7.340 | 7.360 | 7.250 | 7.320 | 7.320 | 348,530 |
| 2023-08-14 | 7.490 | 7.490 | 7.350 | 7.370 | 7.370 | 722,942 |
| 2023-08-11 | 7.480 | 7.530 | 7.420 | 7.470 | 7.470 | 259,042 |
| 2023-08-10 | 7.550 | 7.700 | 7.470 | 7.500 | 7.500 | 197,080 |
| 2023-08-09 | 7.620 | 7.620 | 7.470 | 7.550 | 7.550 | 194,047 |
| 2023-08-08 | 7.670 | 7.680 | 7.530 | 7.610 | 7.610 | 104,785 |
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.