Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.970 | 5.990 | 5.870 | 5.950 | 5.950 | 119,822 |
| 2026-07-22 | 5.980 | 6.000 | 5.870 | 5.960 | 5.960 | 99,104 |
| 2026-07-21 | 5.970 | 6.000 | 5.850 | 5.970 | 5.970 | 145,081 |
| 2026-07-20 | 6.100 | 6.100 | 5.800 | 5.930 | 5.930 | 263,883 |
| 2026-07-17 | 5.990 | 6.000 | 5.760 | 5.910 | 5.910 | 321,116 |
| 2026-07-16 | 5.970 | 6.000 | 5.900 | 5.970 | 5.970 | 128,071 |
| 2026-07-15 | 5.970 | 5.980 | 5.900 | 5.920 | 5.920 | 176,025 |
| 2026-07-14 | 5.900 | 6.070 | 5.840 | 5.860 | 5.860 | 302,961 |
| 2026-07-13 | 5.990 | 5.990 | 5.810 | 5.980 | 5.980 | 123,552 |
| 2026-07-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-07-09 | 5.930 | 6.000 | 5.810 | 6.000 | 6.000 | 169,073 |
| 2026-07-08 | 6.000 | 6.010 | 5.900 | 5.950 | 5.950 | 308,921 |
| 2026-07-07 | 5.930 | 6.040 | 5.900 | 5.970 | 5.970 | 449,317 |
| 2026-07-06 | 5.980 | 6.080 | 5.920 | 6.060 | 6.060 | 241,154 |
| 2026-07-03 | 6.000 | 6.090 | 5.900 | 5.990 | 5.990 | 183,520 |
| 2026-07-02 | 6.000 | 6.020 | 5.920 | 6.020 | 6.020 | 224,632 |
| 2026-07-01 | 6.010 | 6.030 | 5.890 | 5.980 | 5.980 | 388,840 |
| 2026-06-30 | 6.020 | 6.080 | 5.980 | 6.030 | 6.030 | 364,886 |
| 2026-06-29 | 6.010 | 6.200 | 6.010 | 6.190 | 6.190 | 158,339 |
| 2026-06-26 | 6.040 | 6.040 | 5.910 | 5.950 | 5.950 | 567,194 |
| 2026-06-25 | 6.100 | 6.100 | 5.970 | 5.980 | 5.980 | 519,930 |
| 2026-06-24 | 6.010 | 6.200 | 5.960 | 6.100 | 6.100 | 542,764 |
| 2026-06-23 | 6.030 | 6.190 | 5.980 | 6.100 | 6.100 | 506,962 |
| 2026-06-22 | 6.080 | 6.200 | 5.960 | 6.190 | 6.190 | 397,942 |
| 2026-06-18 | 6.250 | 6.250 | 6.000 | 6.020 | 6.020 | 918,780 |
| 2026-06-17 | 6.150 | 6.410 | 6.100 | 6.220 | 6.220 | 395,446 |
| 2026-06-16 | 6.150 | 6.210 | 6.000 | 6.100 | 6.100 | 416,736 |
| 2026-06-15 | 6.170 | 6.210 | 6.040 | 6.080 | 6.080 | 249,410 |
| 2026-06-12 | 6.120 | 6.210 | 6.060 | 6.190 | 6.190 | 165,484 |
| 2026-06-11 | 6.100 | 6.190 | 5.930 | 6.100 | 6.100 | 168,866 |
| 2026-06-10 | 6.190 | 6.230 | 5.930 | 6.160 | 6.160 | 314,024 |
| 2026-06-09 | 6.150 | 6.200 | 6.010 | 6.130 | 6.130 | 261,011 |
| 2026-06-08 | 6.200 | 6.200 | 5.900 | 6.020 | 6.020 | 362,530 |
| 2026-06-05 | 6.320 | 6.390 | 6.170 | 6.240 | 6.240 | 586,187 |
| 2026-06-04 | 6.350 | 6.400 | 6.210 | 6.270 | 6.270 | 381,508 |
| 2026-06-03 | 6.280 | 6.350 | 6.110 | 6.350 | 6.350 | 497,850 |
| 2026-06-02 | 6.360 | 6.490 | 6.040 | 6.220 | 6.220 | 368,580 |
| 2026-06-01 | 6.360 | 6.500 | 6.180 | 6.320 | 6.320 | 551,569 |
| 2026-05-29 | 6.250 | 6.350 | 6.200 | 6.340 | 6.340 | 773,320 |
| 2026-05-28 | 6.290 | 6.320 | 6.060 | 6.130 | 6.130 | 681,199 |
| 2026-05-27 | 6.620 | 6.620 | 6.310 | 6.350 | 6.350 | 400,905 |
| 2026-05-26 | 7.020 | 7.160 | 6.440 | 6.460 | 6.460 | 1,118,531 |
| 2026-05-25 | 6.090 | 7.120 | 6.030 | 7.030 | 7.030 | 1,952,913 |
| 2026-05-22 | 6.070 | 6.110 | 6.030 | 6.080 | 6.080 | 427,207 |
| 2026-05-21 | 6.170 | 6.200 | 6.000 | 6.070 | 6.070 | 342,010 |
| 2026-05-20 | 6.200 | 6.210 | 6.010 | 6.040 | 6.040 | 507,931 |
| 2026-05-19 | 6.130 | 6.160 | 6.000 | 6.100 | 6.100 | 513,872 |
| 2026-05-18 | 6.300 | 6.300 | 6.100 | 6.170 | 6.170 | 294,213 |
| 2026-05-15 | 6.320 | 6.430 | 6.170 | 6.220 | 6.220 | 408,376 |
| 2026-05-14 | 6.430 | 6.430 | 6.260 | 6.310 | 6.310 | 511,667 |
| 2026-05-13 | 6.470 | 6.500 | 6.230 | 6.430 | 6.430 | 285,302 |
| 2026-05-12 | 6.730 | 6.730 | 6.430 | 6.470 | 6.470 | 405,210 |
| 2026-05-11 | 6.500 | 6.780 | 6.480 | 6.730 | 6.730 | 624,040 |
| 2026-05-08 | 6.470 | 6.520 | 6.400 | 6.470 | 6.470 | 694,099 |
| 2026-05-07 | 6.580 | 6.600 | 6.380 | 6.410 | 6.410 | 862,377 |
| 2026-05-06 | 6.780 | 6.790 | 6.480 | 6.520 | 6.520 | 825,832 |
| 2026-05-05 | 6.770 | 6.860 | 6.670 | 6.720 | 6.720 | 592,832 |
| 2026-05-04 | 7.000 | 7.090 | 6.770 | 6.800 | 6.800 | 1,061,855 |
| 2026-04-30 | 7.030 | 7.190 | 6.970 | 7.080 | 7.080 | 834,370 |
| 2026-04-29 | 7.200 | 7.200 | 6.910 | 7.030 | 7.030 | 859,149 |
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.