Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 6.980 | 7.040 | 6.900 | 7.010 | 7.010 | 338,560 |
| 2022-11-02 | 6.950 | 7.030 | 6.900 | 7.020 | 7.020 | 388,511 |
| 2022-11-01 | 6.940 | 7.000 | 6.860 | 6.960 | 6.960 | 631,065 |
| 2022-10-31 | 7.020 | 7.020 | 6.920 | 6.990 | 6.990 | 206,925 |
| 2022-10-28 | 7.070 | 7.130 | 6.900 | 7.040 | 7.040 | 569,903 |
| 2022-10-27 | 7.030 | 7.300 | 6.970 | 7.070 | 7.070 | 396,990 |
| 2022-10-26 | 7.290 | 7.290 | 6.790 | 7.000 | 7.000 | 512,474 |
| 2022-10-25 | 7.270 | 7.300 | 7.200 | 7.290 | 7.290 | 101,432 |
| 2022-10-24 | 7.460 | 7.460 | 7.240 | 7.240 | 7.240 | 257,400 |
| 2022-10-21 | 7.300 | 7.410 | 7.240 | 7.300 | 7.300 | 356,669 |
| 2022-10-20 | 7.470 | 7.600 | 7.300 | 7.350 | 7.350 | 387,395 |
| 2022-10-19 | 7.690 | 7.720 | 7.530 | 7.600 | 7.600 | 387,810 |
| 2022-10-18 | 7.720 | 7.900 | 7.550 | 7.710 | 7.710 | 530,995 |
| 2022-10-17 | 7.640 | 7.790 | 7.640 | 7.710 | 7.710 | 221,597 |
| 2022-10-14 | 7.600 | 7.840 | 7.530 | 7.700 | 7.700 | 336,431 |
| 2022-10-13 | 7.880 | 7.950 | 7.590 | 7.590 | 7.590 | 308,421 |
| 2022-10-12 | 7.770 | 7.950 | 7.770 | 7.860 | 7.860 | 433,489 |
| 2022-10-11 | 8.060 | 8.060 | 7.770 | 7.820 | 7.820 | 204,059 |
| 2022-10-07 | 8.000 | 8.090 | 7.970 | 8.020 | 8.020 | 271,377 |
| 2022-10-06 | 8.020 | 8.090 | 7.970 | 8.050 | 8.050 | 81,723 |
| 2022-10-05 | 8.030 | 8.090 | 7.970 | 8.020 | 8.020 | 540,479 |
| 2022-10-04 | 8.000 | 8.030 | 7.950 | 8.010 | 8.010 | 255,424 |
| 2022-10-03 | 7.860 | 8.030 | 7.850 | 7.970 | 7.970 | 222,200 |
| 2022-09-30 | 7.800 | 7.940 | 7.710 | 7.820 | 7.820 | 212,096 |
| 2022-09-29 | 7.700 | 8.070 | 7.610 | 7.750 | 7.750 | 413,001 |
| 2022-09-28 | 8.050 | 8.050 | 7.660 | 7.770 | 7.770 | 499,701 |
| 2022-09-27 | 8.050 | 8.100 | 7.940 | 8.000 | 8.000 | 614,322 |
| 2022-09-26 | 8.280 | 8.280 | 8.010 | 8.080 | 8.080 | 482,902 |
| 2022-09-23 | 8.350 | 8.450 | 8.300 | 8.330 | 8.330 | 327,755 |
| 2022-09-22 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-09-21 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-09-20 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-09-19 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-09-16 | 8.440 | 8.530 | 8.310 | 8.450 | 8.450 | 113,655 |
| 2022-09-15 | 8.470 | 8.530 | 8.310 | 8.420 | 8.420 | 371,222 |
| 2022-09-14 | 8.600 | 8.600 | 8.130 | 8.400 | 8.400 | 416,210 |
| 2022-09-13 | 8.630 | 8.700 | 8.490 | 8.580 | 8.580 | 247,119 |
| 2022-09-12 | 8.650 | 8.720 | 8.530 | 8.630 | 8.630 | 260,919 |
| 2022-09-08 | 8.520 | 8.730 | 8.500 | 8.690 | 8.690 | 246,564 |
| 2022-09-07 | 8.420 | 8.770 | 8.360 | 8.440 | 8.440 | 276,184 |
| 2022-09-06 | 8.560 | 8.690 | 8.280 | 8.520 | 8.520 | 338,812 |
| 2022-09-05 | 8.620 | 8.720 | 8.410 | 8.540 | 8.540 | 346,594 |
| 2022-09-02 | 8.720 | 8.900 | 8.650 | 8.680 | 8.680 | 255,998 |
| 2022-09-01 | 8.730 | 8.970 | 8.580 | 8.670 | 8.670 | 302,980 |
| 2022-08-31 | 8.900 | 8.940 | 8.560 | 8.940 | 8.940 | 282,346 |
| 2022-08-30 | 8.880 | 9.000 | 8.880 | 8.940 | 8.940 | 309,551 |
| 2022-08-29 | 8.970 | 9.050 | 8.710 | 8.920 | 8.920 | 213,105 |
| 2022-08-26 | 9.040 | 9.090 | 8.910 | 9.070 | 9.070 | 171,278 |
| 2022-08-25 | 9.050 | 9.060 | 8.970 | 9.000 | 9.000 | 159,372 |
| 2022-08-24 | 9.030 | 9.060 | 8.970 | 9.000 | 9.000 | 275,110 |
| 2022-08-23 | 8.890 | 9.050 | 8.890 | 9.050 | 9.050 | 195,287 |
| 2022-08-22 | 9.040 | 9.320 | 8.910 | 9.030 | 9.030 | 389,050 |
| 2022-08-19 | 8.970 | 9.240 | 8.950 | 9.040 | 9.040 | 327,473 |
| 2022-08-18 | 8.970 | 9.290 | 8.970 | 9.000 | 9.000 | 328,005 |
| 2022-08-17 | 9.050 | 9.490 | 8.860 | 9.140 | 9.140 | 401,438 |
| 2022-08-16 | 9.160 | 9.190 | 8.810 | 9.020 | 9.020 | 329,100 |
| 2022-08-15 | 8.810 | 9.230 | 8.810 | 9.130 | 9.130 | 350,293 |
| 2022-08-12 | 8.780 | 9.380 | 8.750 | 9.060 | 9.060 | 808,446 |
| 2022-08-11 | 8.660 | 8.850 | 8.600 | 8.750 | 8.750 | 288,895 |
| 2022-08-10 | 8.710 | 8.750 | 8.530 | 8.710 | 8.710 | 210,186 |
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.