Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 9.350 | 9.450 | 9.300 | 9.400 | 9.400 | 146,642 |
| 2023-02-08 | 9.530 | 9.590 | 9.290 | 9.370 | 9.370 | 524,623 |
| 2023-02-07 | 9.750 | 9.750 | 9.160 | 9.500 | 9.500 | 523,802 |
| 2023-02-06 | 9.670 | 10.000 | 9.580 | 9.730 | 9.730 | 623,878 |
| 2023-02-03 | 9.580 | 9.840 | 9.560 | 9.680 | 9.680 | 829,500 |
| 2023-02-02 | 9.850 | 9.950 | 9.470 | 9.590 | 9.590 | 1,405,037 |
| 2023-02-01 | 9.450 | 10.050 | 9.300 | 9.800 | 9.800 | 2,841,494 |
| 2023-01-31 | 8.360 | 9.740 | 8.360 | 9.390 | 9.390 | 3,433,630 |
| 2023-01-30 | 8.220 | 8.440 | 8.220 | 8.350 | 8.350 | 762,062 |
| 2023-01-17 | 8.300 | 8.320 | 8.210 | 8.230 | 8.230 | 244,692 |
| 2023-01-16 | 8.300 | 8.330 | 8.210 | 8.290 | 8.290 | 294,551 |
| 2023-01-13 | 8.300 | 8.400 | 8.190 | 8.230 | 8.230 | 283,288 |
| 2023-01-12 | 8.240 | 8.330 | 8.210 | 8.310 | 8.310 | 267,616 |
| 2023-01-11 | 8.300 | 8.300 | 8.150 | 8.210 | 8.210 | 253,869 |
| 2023-01-10 | 8.210 | 8.310 | 8.200 | 8.240 | 8.240 | 133,123 |
| 2023-01-09 | 8.240 | 8.330 | 8.110 | 8.240 | 8.240 | 190,480 |
| 2023-01-06 | 8.270 | 8.370 | 8.100 | 8.240 | 8.240 | 383,091 |
| 2023-01-05 | 8.400 | 8.430 | 8.270 | 8.370 | 8.370 | 366,112 |
| 2023-01-04 | 8.340 | 8.430 | 8.240 | 8.350 | 8.350 | 549,482 |
| 2023-01-03 | 8.250 | 8.590 | 8.150 | 8.200 | 8.200 | 694,769 |
| 2022-12-30 | 8.070 | 8.270 | 8.070 | 8.160 | 8.160 | 428,480 |
| 2022-12-29 | 8.150 | 8.180 | 7.970 | 8.100 | 8.100 | 350,287 |
| 2022-12-28 | 8.170 | 8.230 | 8.110 | 8.190 | 8.190 | 247,413 |
| 2022-12-27 | 8.130 | 8.270 | 8.090 | 8.210 | 8.210 | 366,883 |
| 2022-12-26 | 8.220 | 8.290 | 8.100 | 8.100 | 8.100 | 323,526 |
| 2022-12-23 | 8.120 | 8.350 | 8.100 | 8.190 | 8.190 | 320,958 |
| 2022-12-22 | 8.130 | 8.390 | 8.120 | 8.210 | 8.210 | 1,076,026 |
| 2022-12-21 | 7.940 | 8.300 | 7.900 | 8.120 | 8.120 | 1,017,011 |
| 2022-12-20 | 7.990 | 8.030 | 7.700 | 7.890 | 7.890 | 648,751 |
| 2022-12-19 | 7.910 | 8.030 | 7.810 | 7.880 | 7.880 | 203,569 |
| 2022-12-16 | 8.130 | 8.130 | 7.810 | 8.000 | 8.000 | 407,942 |
| 2022-12-15 | 8.030 | 8.340 | 7.820 | 8.160 | 8.160 | 1,137,282 |
| 2022-12-14 | 8.000 | 8.090 | 7.710 | 7.840 | 7.840 | 339,925 |
| 2022-12-13 | 7.740 | 8.090 | 7.740 | 7.980 | 7.980 | 821,815 |
| 2022-12-12 | 7.960 | 7.980 | 7.300 | 7.770 | 7.770 | 695,913 |
| 2022-12-09 | 7.930 | 8.140 | 7.890 | 7.950 | 7.950 | 205,100 |
| 2022-12-08 | 7.900 | 7.990 | 7.850 | 7.930 | 7.930 | 315,580 |
| 2022-12-07 | 7.960 | 8.000 | 7.710 | 7.860 | 7.860 | 603,925 |
| 2022-12-06 | 8.050 | 8.050 | 7.880 | 7.910 | 7.910 | 466,878 |
| 2022-12-05 | 8.020 | 8.100 | 7.970 | 8.010 | 8.010 | 435,260 |
| 2022-12-02 | 8.000 | 8.200 | 7.910 | 8.010 | 8.010 | 428,855 |
| 2022-12-01 | 7.980 | 8.150 | 7.940 | 7.990 | 7.990 | 300,955 |
| 2022-11-30 | 7.990 | 8.090 | 7.770 | 7.970 | 7.970 | 331,621 |
| 2022-11-29 | 7.780 | 7.990 | 7.770 | 7.980 | 7.980 | 106,284 |
| 2022-11-28 | 7.880 | 8.050 | 7.870 | 7.910 | 7.910 | 410,390 |
| 2022-11-25 | 7.990 | 8.000 | 7.800 | 7.870 | 7.870 | 309,883 |
| 2022-11-24 | 8.030 | 8.200 | 7.820 | 7.860 | 7.860 | 312,240 |
| 2022-11-23 | 8.000 | 8.210 | 7.950 | 8.030 | 8.030 | 518,647 |
| 2022-11-22 | 7.900 | 8.210 | 7.830 | 7.950 | 7.950 | 449,719 |
| 2022-11-21 | 7.800 | 8.050 | 7.600 | 7.720 | 7.720 | 321,498 |
| 2022-11-18 | 7.990 | 8.040 | 7.720 | 7.800 | 7.800 | 183,888 |
| 2022-11-17 | 7.900 | 8.040 | 7.600 | 7.990 | 7.990 | 532,150 |
| 2022-11-16 | 8.200 | 8.300 | 7.710 | 7.840 | 7.840 | 1,278,244 |
| 2022-11-15 | 7.460 | 8.270 | 7.460 | 8.140 | 8.140 | 2,013,921 |
| 2022-11-14 | 7.380 | 7.470 | 7.350 | 7.410 | 7.410 | 562,757 |
| 2022-11-11 | 7.500 | 7.680 | 7.270 | 7.330 | 7.330 | 532,991 |
| 2022-11-10 | 7.420 | 7.450 | 7.230 | 7.420 | 7.420 | 162,214 |
| 2022-11-09 | 7.440 | 7.600 | 7.260 | 7.420 | 7.420 | 382,177 |
| 2022-11-08 | 7.420 | 7.500 | 7.290 | 7.350 | 7.350 | 517,165 |
| 2022-11-07 | 7.020 | 7.400 | 6.960 | 7.340 | 7.340 | 1,145,226 |
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.