Yieh United Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.520	8.840	8.490	8.840	8.840	308,927
2022-08-08	8.800	9.050	8.320	8.830	8.830	702,051
2022-08-05	8.890	9.080	8.750	9.030	9.030	582,378
2022-08-04	9.000	9.000	8.300	8.820	8.820	740,836
2022-08-03	9.770	9.900	8.580	8.850	8.850	1,753,261
2022-08-02	10.000	10.350	9.030	9.880	9.880	2,149,184
2022-08-01	8.090	10.100	8.060	9.990	9.990	2,953,330
2022-07-29	7.970	8.100	7.950	8.000	8.000	869,101
2022-07-28	8.010	8.180	7.900	8.070	8.070	437,461
2022-07-27	8.050	8.200	7.970	8.050	8.050	642,042
2022-07-26	8.120	8.200	7.990	8.050	8.050	270,651
2022-07-25	8.000	8.190	7.970	8.050	8.050	385,542
2022-07-22	8.130	8.130	8.000	8.040	8.040	88,754
2022-07-21	7.970	8.190	7.970	8.120	8.120	332,480
2022-07-20	8.100	8.150	7.970	8.080	8.080	586,131
2022-07-19	7.910	8.210	7.900	7.950	7.950	1,037,790
2022-07-18	8.130	8.200	7.900	8.040	8.040	709,436
2022-07-15	8.080	8.200	7.950	8.120	8.120	414,715
2022-07-14	8.100	8.300	8.010	8.010	8.010	357,531
2022-07-13	7.950	8.290	7.930	8.130	8.130	468,144
2022-07-12	7.970	8.090	7.860	7.920	7.920	403,224
2022-07-11	8.060	8.150	7.810	8.000	8.000	259,294
2022-07-08	8.030	8.250	8.030	8.130	8.130	499,370
2022-07-07	8.170	8.250	7.880	8.130	8.130	551,381
2022-07-06	8.150	8.300	7.940	8.180	8.180	1,195,630
2022-07-05	8.060	8.520	8.000	8.110	8.110	842,166
2022-07-04	8.060	8.210	7.950	8.020	8.020	746,006
2022-07-01	8.010	8.360	7.810	8.080	8.080	1,840,346
2022-06-30	8.780	8.890	8.000	8.240	8.240	2,411,918
2022-06-29	8.910	9.100	8.800	8.880	8.880	565,251
2022-06-28	9.070	9.250	8.860	9.000	9.000	975,924
2022-06-27	9.190	9.280	9.010	9.070	9.070	1,276,997
2022-06-24	9.090	9.350	8.980	9.080	9.080	1,569,658
2022-06-23	9.530	9.750	8.890	9.140	9.140	2,712,501
2022-06-22	9.970	10.050	9.470	9.500	9.500	1,273,246
2022-06-21	9.940	10.200	9.760	10.000	10.000	1,684,240
2022-06-20	10.100	10.250	9.750	9.860	9.860	1,080,303
2022-06-17	10.400	10.450	10.050	10.200	10.200	1,723,285
2022-06-16	10.550	10.650	10.400	10.550	10.550	1,416,962
2022-06-15	10.600	10.750	10.500	10.600	10.600	417,600
2022-06-14	10.600	10.650	10.450	10.600	10.600	433,371
2022-06-13	10.700	10.750	10.450	10.500	10.500	2,325,823
2022-06-10	10.750	10.800	10.650	10.800	10.800	194,501
2022-06-09	10.850	11.050	10.700	10.900	10.900	212,631
2022-06-08	11.050	11.050	10.700	10.700	10.700	239,458
2022-06-07	10.650	11.050	10.600	10.850	10.850	923,740
2022-06-06	10.650	10.650	10.500	10.650	10.650	459,605
2022-06-02	10.600	10.700	10.450	10.600	10.600	1,209,969
2022-06-01	10.750	10.850	10.550	10.700	10.700	1,275,207
2022-05-31	10.900	10.900	10.650	10.750	10.750	691,012
2022-05-30	10.900	11.050	10.850	11.000	11.000	306,776
2022-05-27	11.000	11.050	10.850	11.000	11.000	254,731
2022-05-26	10.950	11.050	10.800	11.050	11.050	343,171
2022-05-25	10.800	10.950	10.750	10.800	10.800	286,751
2022-05-24	11.000	11.050	10.750	10.800	10.800	502,695
2022-05-23	10.650	11.050	10.650	10.800	10.800	343,616
2022-05-20	10.850	11.100	10.850	11.050	11.050	340,009
2022-05-19	10.950	11.000	10.750	10.850	10.850	337,453
2022-05-18	10.950	11.350	10.950	11.050	11.050	285,437
2022-05-17	10.850	11.050	10.850	10.900	10.900	445,529

← NewerPage 18 of 21 · 1,221 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.