Yieh United Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	10.800	11.050	10.700	10.900	10.900	431,806
2022-02-14	11.150	11.200	10.650	10.750	10.750	627,194
2022-02-11	11.200	11.350	11.050	11.050	11.050	343,833
2022-02-10	11.300	11.450	11.150	11.350	11.350	573,931
2022-02-09	11.250	11.900	11.250	11.250	11.250	958,693
2022-02-08	10.900	11.300	10.900	11.200	11.200	912,604
2022-02-07	10.900	11.050	10.700	11.050	11.050	490,238
2022-01-26	10.550	10.950	10.500	10.700	10.700	481,367
2022-01-25	10.900	11.000	10.550	10.600	10.600	698,468
2022-01-24	11.100	11.250	10.650	10.750	10.750	1,015,226
2022-01-21	10.950	11.250	10.950	11.100	11.100	1,184,315
2022-01-20	10.700	11.050	10.700	10.800	10.800	908,078
2022-01-19	10.700	10.850	10.550	10.700	10.700	1,170,017
2022-01-18	10.950	11.000	10.750	10.750	10.750	545,072
2022-01-17	11.000	11.100	10.800	10.900	10.900	629,516
2022-01-14	11.000	11.450	10.850	11.050	11.050	1,045,920
2022-01-13	10.700	11.050	10.600	10.900	10.900	719,155
2022-01-12	10.800	11.100	10.500	10.500	10.500	1,196,688
2022-01-11	11.000	11.100	10.750	10.800	10.800	1,446,371
2022-01-10	11.100	11.250	10.950	11.050	11.050	1,788,634
2022-01-07	11.250	11.350	11.050	11.050	11.050	1,460,408
2022-01-06	11.350	11.350	11.150	11.350	11.350	1,150,503
2022-01-05	11.300	11.450	11.200	11.250	11.250	395,755
2022-01-04	11.350	11.450	11.200	11.400	11.400	1,676,906
2022-01-03	11.400	11.500	11.300	11.300	11.300	659,774
2021-12-30	11.350	11.550	11.300	11.350	11.350	441,655
2021-12-29	11.300	11.500	11.300	11.350	11.350	467,230
2021-12-28	11.500	11.500	11.350	11.450	11.450	686,505
2021-12-27	11.600	11.650	11.400	11.400	11.400	476,770
2021-12-24	11.400	12.200	11.400	11.450	11.450	690,259
2021-12-23	11.600	11.600	11.300	11.500	11.500	899,448
2021-12-22	11.500	12.100	11.300	11.500	11.500	708,449
2021-12-21	11.750	11.800	11.350	11.400	11.400	491,365
2021-12-20	11.400	11.800	11.400	11.650	11.650	882,522
2021-12-17	11.550	11.650	11.400	11.450	11.450	783,080
2021-12-16	11.450	11.500	11.350	11.450	11.450	498,499
2021-12-15	11.550	11.600	11.400	11.550	11.550	495,188
2021-12-14	11.500	11.700	11.350	11.450	11.450	752,326
2021-12-13	11.750	11.750	11.500	11.650	11.650	805,900
2021-12-10	11.550	11.700	11.450	11.600	11.600	852,220
2021-12-09	11.750	11.950	11.500	11.650	11.650	785,380
2021-12-08	11.600	12.100	11.500	11.700	11.700	1,431,640
2021-12-07	11.500	11.600	11.300	11.600	11.600	945,525
2021-12-06	11.400	11.550	11.350	11.350	11.350	613,164
2021-12-03	11.550	11.700	11.400	11.400	11.400	812,974
2021-12-02	11.500	11.600	11.400	11.400	11.400	513,395
2021-12-01	11.600	11.700	11.400	11.400	11.400	1,378,430
2021-11-30	11.750	11.750	11.450	11.550	11.550	900,499
2021-11-29	11.800	11.850	11.400	11.650	11.650	876,581
2021-11-26	12.050	12.100	11.650	11.650	11.650	958,045
2021-11-25	12.050	12.500	11.900	12.000	12.000	1,056,672
2021-11-24	12.000	12.350	11.800	12.200	12.200	1,612,824
2021-11-23	11.600	12.150	11.350	11.900	11.900	1,273,280
2021-11-22	11.750	11.750	11.500	11.600	11.600	1,788,414
2021-11-19	11.800	11.900	11.650	11.700	11.700	1,244,171
2021-11-18	11.950	12.000	11.800	11.850	11.850	942,019
2021-11-17	11.850	12.050	11.800	11.800	11.800	922,652
2021-11-16	12.000	12.050	11.700	11.950	11.950	1,092,808
2021-11-15	12.050	12.300	11.800	11.950	11.950	1,540,728
2021-11-12	12.550	12.850	12.150	12.150	12.150	1,902,977

← NewerPage 20 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.