Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 7.670 | 7.680 | 7.530 | 7.610 | 7.610 | 104,785 |
| 2023-08-07 | 7.700 | 7.720 | 7.570 | 7.630 | 7.630 | 190,817 |
| 2023-08-04 | 7.730 | 7.790 | 7.580 | 7.640 | 7.640 | 313,669 |
| 2023-08-02 | 7.690 | 7.730 | 7.630 | 7.720 | 7.720 | 599,354 |
| 2023-08-01 | 7.600 | 7.790 | 7.550 | 7.600 | 7.600 | 366,020 |
| 2023-07-31 | 7.530 | 7.700 | 7.500 | 7.580 | 7.580 | 593,279 |
| 2023-07-28 | 7.590 | 7.640 | 7.320 | 7.530 | 7.530 | 254,007 |
| 2023-07-27 | 7.550 | 7.650 | 7.470 | 7.580 | 7.580 | 302,089 |
| 2023-07-26 | 7.680 | 7.680 | 7.450 | 7.560 | 7.560 | 427,794 |
| 2023-07-25 | 7.510 | 7.820 | 7.510 | 7.630 | 7.630 | 499,428 |
| 2023-07-24 | 7.500 | 7.550 | 7.420 | 7.520 | 7.520 | 220,209 |
| 2023-07-21 | 7.480 | 7.530 | 7.430 | 7.510 | 7.510 | 280,874 |
| 2023-07-20 | 7.440 | 7.530 | 7.410 | 7.520 | 7.520 | 317,549 |
| 2023-07-19 | 7.410 | 7.520 | 7.410 | 7.480 | 7.480 | 166,527 |
| 2023-07-18 | 7.530 | 7.530 | 7.410 | 7.440 | 7.440 | 337,096 |
| 2023-07-17 | 7.570 | 7.570 | 7.450 | 7.500 | 7.500 | 334,119 |
| 2023-07-14 | 7.610 | 7.640 | 7.490 | 7.520 | 7.520 | 420,757 |
| 2023-07-13 | 7.620 | 7.640 | 7.510 | 7.590 | 7.590 | 730,216 |
| 2023-07-12 | 7.740 | 7.740 | 7.610 | 7.650 | 7.650 | 352,560 |
| 2023-07-11 | 7.800 | 7.800 | 7.680 | 7.720 | 7.720 | 209,525 |
| 2023-07-10 | 7.800 | 7.800 | 7.680 | 7.710 | 7.710 | 257,549 |
| 2023-07-07 | 7.820 | 7.850 | 7.720 | 7.750 | 7.750 | 496,614 |
| 2023-07-06 | 7.850 | 7.870 | 7.770 | 7.770 | 7.770 | 168,415 |
| 2023-07-05 | 7.840 | 7.960 | 7.780 | 7.780 | 7.780 | 192,410 |
| 2023-07-04 | 7.890 | 7.970 | 7.750 | 7.810 | 7.810 | 370,708 |
| 2023-07-03 | 7.920 | 7.920 | 7.830 | 7.840 | 7.840 | 256,920 |
| 2023-06-30 | 7.940 | 7.940 | 7.850 | 7.850 | 7.850 | 118,020 |
| 2023-06-29 | 7.960 | 8.040 | 7.810 | 7.920 | 7.920 | 78,804 |
| 2023-06-28 | 7.910 | 8.130 | 7.850 | 7.930 | 7.930 | 244,394 |
| 2023-06-27 | 7.930 | 7.980 | 7.860 | 7.860 | 7.860 | 207,700 |
| 2023-06-26 | 7.830 | 7.950 | 7.800 | 7.910 | 7.910 | 254,430 |
| 2023-06-21 | 7.930 | 7.930 | 7.760 | 7.800 | 7.800 | 318,959 |
| 2023-06-20 | 8.100 | 8.100 | 7.810 | 7.890 | 7.890 | 408,812 |
| 2023-06-19 | 7.940 | 8.190 | 7.920 | 7.970 | 7.970 | 670,265 |
| 2023-06-16 | 7.800 | 7.950 | 7.720 | 7.940 | 7.940 | 652,364 |
| 2023-06-15 | 7.860 | 7.900 | 7.780 | 7.840 | 7.840 | 268,960 |
| 2023-06-14 | 7.910 | 7.910 | 7.800 | 7.850 | 7.850 | 593,992 |
| 2023-06-13 | 7.930 | 7.980 | 7.810 | 7.900 | 7.900 | 223,340 |
| 2023-06-12 | 8.030 | 8.030 | 7.920 | 7.960 | 7.960 | 167,445 |
| 2023-06-09 | 7.910 | 8.040 | 7.860 | 8.040 | 8.040 | 233,485 |
| 2023-06-08 | 7.830 | 7.970 | 7.830 | 7.870 | 7.870 | 179,631 |
| 2023-06-07 | 7.800 | 7.990 | 7.720 | 7.820 | 7.820 | 251,199 |
| 2023-06-06 | 8.080 | 8.080 | 7.720 | 7.850 | 7.850 | 339,870 |
| 2023-06-05 | 7.720 | 8.220 | 7.670 | 8.030 | 8.030 | 957,927 |
| 2023-06-02 | 7.660 | 7.780 | 7.560 | 7.700 | 7.700 | 550,991 |
| 2023-06-01 | 7.810 | 7.810 | 7.630 | 7.660 | 7.660 | 1,048,216 |
| 2023-05-31 | 7.880 | 7.880 | 7.740 | 7.810 | 7.810 | 756,733 |
| 2023-05-30 | 8.040 | 8.040 | 7.840 | 7.910 | 7.910 | 306,689 |
| 2023-05-29 | 7.910 | 8.010 | 7.760 | 7.950 | 7.950 | 638,084 |
| 2023-05-26 | 8.000 | 8.090 | 7.900 | 8.010 | 8.010 | 330,131 |
| 2023-05-25 | 8.100 | 8.100 | 7.980 | 8.000 | 8.000 | 186,441 |
| 2023-05-24 | 8.020 | 8.100 | 7.950 | 8.030 | 8.030 | 254,939 |
| 2023-05-23 | 7.930 | 8.030 | 7.930 | 8.020 | 8.020 | 276,734 |
| 2023-05-22 | 7.950 | 8.030 | 7.890 | 8.000 | 8.000 | 263,364 |
| 2023-05-19 | 7.930 | 7.990 | 7.810 | 7.940 | 7.940 | 458,148 |
| 2023-05-18 | 7.980 | 8.050 | 7.910 | 7.990 | 7.990 | 183,974 |
| 2023-05-17 | 8.030 | 8.050 | 7.830 | 7.990 | 7.990 | 205,575 |
| 2023-05-16 | 7.920 | 8.030 | 7.920 | 8.000 | 8.000 | 253,824 |
| 2023-05-15 | 7.990 | 8.000 | 7.870 | 7.910 | 7.910 | 648,023 |
| 2023-05-12 | 8.030 | 8.090 | 7.910 | 8.000 | 8.000 | 439,700 |
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.