Yieh United Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.100	11.100	10.800	10.950	10.950	368,930
2022-05-13	11.000	11.150	10.850	10.950	10.950	444,299
2022-05-12	11.050	11.100	10.750	10.800	10.800	888,205
2022-05-11	11.250	11.300	11.000	11.100	11.100	785,859
2022-05-10	11.050	11.400	10.950	11.250	11.250	934,860
2022-05-09	11.650	11.650	11.050	11.150	11.150	1,582,636
2022-05-06	11.700	11.750	11.450	11.600	11.600	1,083,339
2022-05-05	11.750	12.050	11.700	11.850	11.850	422,498
2022-05-04	11.750	11.950	11.600	11.650	11.650	683,141
2022-05-03	11.950	12.000	11.600	11.700	11.700	1,005,472
2022-04-29	11.900	12.050	11.750	11.850	11.850	745,263
2022-04-28	11.850	12.150	11.500	11.950	11.950	1,261,094
2022-04-27	12.100	12.100	11.550	11.950	11.950	1,470,544
2022-04-26	12.150	12.650	12.000	12.150	12.150	1,350,464
2022-04-25	12.900	12.950	11.950	12.150	12.150	3,894,651
2022-04-22	12.900	13.450	12.650	12.800	12.800	1,739,571
2022-04-21	13.750	14.050	12.700	12.900	12.900	5,852,285
2022-04-20	14.350	15.000	13.600	13.700	13.700	5,408,924
2022-04-19	13.600	14.300	13.500	14.000	14.000	8,319,420
2022-04-18	13.050	14.250	12.950	13.600	13.600	7,698,698
2022-04-15	12.200	13.550	12.150	12.900	12.900	7,283,843
2022-04-14	12.400	12.550	12.000	12.150	12.150	1,005,990
2022-04-13	11.800	12.400	11.800	12.250	12.250	1,794,839
2022-04-12	12.050	12.200	11.850	11.950	11.950	1,039,429
2022-04-11	12.450	12.600	11.950	12.100	12.100	1,351,517
2022-04-08	12.250	12.550	12.250	12.350	12.350	714,390
2022-04-07	12.650	12.800	12.300	12.350	12.350	1,191,970
2022-04-06	12.700	12.850	12.550	12.650	12.650	518,457
2022-04-01	12.650	12.950	12.600	12.650	12.650	609,063
2022-03-31	12.900	13.100	12.700	12.900	12.900	644,032
2022-03-30	12.650	12.950	12.650	12.750	12.750	750,922
2022-03-29	13.000	13.000	12.550	12.700	12.700	659,471
2022-03-28	12.850	13.050	12.650	12.700	12.700	845,434
2022-03-25	13.150	13.400	12.750	12.900	12.900	1,869,702
2022-03-24	13.000	13.200	12.950	13.150	13.150	1,177,592
2022-03-23	13.150	13.300	12.800	13.000	13.000	1,718,632
2022-03-22	13.400	13.600	13.050	13.150	13.150	2,274,256
2022-03-21	13.350	13.500	12.700	13.300	13.300	4,452,890
2022-03-18	12.100	12.700	11.950	12.550	12.550	1,596,527
2022-03-17	12.100	12.300	11.800	12.000	12.000	1,837,926
2022-03-16	12.200	12.400	11.950	12.100	12.100	1,448,186
2022-03-15	12.950	13.000	12.000	12.050	12.050	3,419,833
2022-03-14	13.150	13.300	12.700	12.850	12.850	2,385,293
2022-03-11	13.100	13.200	12.850	13.000	13.000	1,435,216
2022-03-10	13.750	14.700	12.700	13.100	13.100	6,463,062
2022-03-09	14.400	15.000	13.750	13.900	13.900	4,464,805
2022-03-08	14.200	15.500	14.050	14.200	14.200	10,272,921
2022-03-07	13.650	14.250	13.500	14.050	14.050	5,476,092
2022-03-04	13.500	13.850	13.400	13.600	13.600	2,695,209
2022-03-03	13.850	14.150	13.250	13.450	13.450	2,786,690
2022-03-02	14.300	14.500	13.500	13.800	13.800	3,779,829
2022-03-01	13.550	14.600	13.500	14.050	14.050	5,818,284
2022-02-25	13.100	13.750	12.850	13.250	13.250	3,974,637
2022-02-24	13.150	13.700	12.600	12.950	12.950	7,883,530
2022-02-23	12.350	13.150	12.300	12.900	12.900	4,424,381
2022-02-22	12.200	12.600	11.850	12.250	12.250	4,848,640
2022-02-21	11.000	12.150	10.900	12.150	12.150	5,520,709
2022-02-18	10.800	11.000	10.750	10.950	10.950	592,569
2022-02-17	11.000	11.050	10.800	10.900	10.900	385,080
2022-02-16	11.000	11.250	10.850	11.000	11.000	497,804

← NewerPage 19 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.