Yieh United Steel historical data
| 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 |
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.