Yieh United Steel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	8.090	8.090	7.940	7.970	7.970	364,774
2023-05-10	8.040	8.090	7.960	8.020	8.020	462,591
2023-05-09	8.030	8.090	7.930	8.020	8.020	312,110
2023-05-08	8.010	8.080	7.980	8.030	8.030	208,369
2023-05-05	8.060	8.070	7.980	8.040	8.040	201,172
2023-05-04	8.090	8.100	7.970	8.050	8.050	463,882
2023-05-03	8.140	8.150	8.020	8.070	8.070	213,203
2023-05-02	8.090	8.130	8.020	8.030	8.030	390,183
2023-04-28	8.190	8.240	8.000	8.120	8.120	446,369
2023-04-27	8.150	8.230	8.070	8.140	8.140	149,357
2023-04-26	8.180	8.220	8.080	8.100	8.100	297,976
2023-04-25	8.330	8.400	8.170	8.250	8.250	419,855
2023-04-24	8.420	8.420	8.300	8.390	8.390	156,880
2023-04-21	8.500	8.500	8.320	8.380	8.380	365,987
2023-04-20	8.450	8.500	8.400	8.450	8.450	228,646
2023-04-19	8.490	8.550	8.410	8.500	8.500	754,429
2023-04-18	8.520	8.690	8.460	8.560	8.560	203,018
2023-04-17	8.570	8.770	8.470	8.480	8.480	546,850
2023-04-14	8.620	8.760	8.480	8.610	8.610	442,945
2023-04-13	8.660	8.770	8.620	8.660	8.660	317,155
2023-04-12	8.580	8.690	8.570	8.640	8.640	340,814
2023-04-11	8.780	8.780	8.560	8.580	8.580	467,771
2023-04-10	8.780	8.930	8.600	8.700	8.700	372,898
2023-04-07	8.740	8.890	8.650	8.730	8.730	402,762
2023-04-06	8.950	8.950	8.770	8.780	8.780	334,811
2023-03-31	9.000	9.000	8.750	8.970	8.970	264,623
2023-03-30	9.060	9.060	8.890	8.990	8.990	225,054
2023-03-29	9.020	9.050	8.910	8.990	8.990	262,443
2023-03-28	8.930	9.020	8.900	9.010	9.010	264,408
2023-03-27	8.950	9.030	8.940	8.970	8.970	190,861
2023-03-24	9.040	9.040	8.910	8.920	8.920	620,801
2023-03-23	9.090	9.090	8.950	9.020	9.020	334,424
2023-03-22	9.190	9.190	8.970	9.020	9.020	185,314
2023-03-21	8.970	9.100	8.970	9.020	9.020	267,548
2023-03-20	9.190	9.190	8.970	9.010	9.010	290,797
2023-03-17	9.000	9.180	8.970	9.100	9.100	383,394
2023-03-16	9.110	9.210	8.940	8.970	8.970	913,335
2023-03-15	9.250	9.340	9.110	9.160	9.160	212,445
2023-03-14	9.220	9.350	9.010	9.180	9.180	380,236
2023-03-13	9.330	9.350	9.000	9.230	9.230	545,289
2023-03-10	9.420	9.700	9.370	9.410	9.410	779,594
2023-03-09	9.640	9.790	9.600	9.640	9.640	444,249
2023-03-08	9.600	9.740	9.510	9.510	9.510	449,844
2023-03-07	9.630	9.660	9.500	9.620	9.620	527,968
2023-03-06	9.700	9.740	9.420	9.580	9.580	611,843
2023-03-03	9.760	9.930	9.510	9.700	9.700	604,790
2023-03-02	9.640	9.640	9.320	9.540	9.540	761,499
2023-03-01	9.890	9.990	9.510	9.610	9.610	961,843
2023-02-24	10.150	10.400	9.740	9.860	9.860	2,052,665
2023-02-23	10.200	10.550	9.900	10.150	10.150	3,723,712
2023-02-22	9.230	10.050	9.230	9.980	9.980	4,286,634
2023-02-21	9.240	9.290	9.060	9.180	9.180	798,511
2023-02-20	9.200	9.320	8.980	9.250	9.250	963,781
2023-02-17	9.230	9.450	9.130	9.220	9.220	712,865
2023-02-16	9.040	9.310	9.000	9.210	9.210	651,168
2023-02-15	9.080	9.230	8.900	9.000	9.000	650,057
2023-02-14	9.140	9.240	9.100	9.150	9.150	302,483
2023-02-13	9.310	9.400	9.070	9.200	9.200	447,427
2023-02-10	9.430	9.580	9.300	9.390	9.390	513,758
2023-02-09	9.350	9.450	9.300	9.400	9.400	146,642

← NewerPage 15 of 21 · 1,216 trading daysOlder →

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.