Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.100 | 7.140 | 6.970 | 7.140 | 7.140 | 755,089 |
| 2026-04-27 | 7.270 | 7.550 | 6.940 | 6.940 | 6.940 | 1,151,738 |
| 2026-04-24 | 7.200 | 7.630 | 7.000 | 7.280 | 7.280 | 1,226,352 |
| 2026-04-23 | 7.830 | 8.000 | 6.950 | 7.200 | 7.200 | 3,068,700 |
| 2026-04-22 | 9.260 | 9.310 | 7.130 | 7.880 | 7.880 | 6,663,052 |
| 2026-04-21 | 8.030 | 9.870 | 7.650 | 9.070 | 9.070 | 11,884,575 |
| 2026-04-20 | 6.040 | 8.420 | 6.020 | 8.000 | 8.000 | 11,208,060 |
| 2026-04-17 | 6.000 | 6.100 | 5.900 | 6.010 | 6.010 | 998,881 |
| 2026-04-16 | 5.900 | 6.000 | 5.890 | 5.990 | 5.990 | 329,575 |
| 2026-04-15 | 5.990 | 5.990 | 5.800 | 5.950 | 5.950 | 437,748 |
| 2026-04-14 | 5.960 | 6.020 | 5.910 | 5.970 | 5.970 | 231,833 |
| 2026-04-13 | 5.950 | 5.970 | 5.870 | 5.930 | 5.930 | 458,305 |
| 2026-04-10 | 5.940 | 5.970 | 5.900 | 5.940 | 5.940 | 167,503 |
| 2026-04-09 | 6.010 | 6.010 | 5.930 | 5.950 | 5.950 | 150,331 |
| 2026-04-08 | 6.000 | 6.000 | 5.900 | 5.960 | 5.960 | 352,751 |
| 2026-04-07 | 6.010 | 6.010 | 5.940 | 6.000 | 6.000 | 306,492 |
| 2026-04-02 | 5.980 | 6.020 | 5.940 | 5.980 | 5.980 | 300,797 |
| 2026-04-01 | 6.030 | 6.030 | 5.880 | 5.980 | 5.980 | 306,489 |
| 2026-03-31 | 6.020 | 6.130 | 5.960 | 5.990 | 5.990 | 462,056 |
| 2026-03-30 | 6.100 | 6.160 | 5.980 | 5.980 | 5.980 | 431,616 |
| 2026-03-27 | 6.160 | 6.160 | 5.970 | 6.100 | 6.100 | 435,600 |
| 2026-03-26 | 6.150 | 6.170 | 6.050 | 6.140 | 6.140 | 157,444 |
| 2026-03-25 | 6.190 | 6.190 | 6.050 | 6.100 | 6.100 | 173,673 |
| 2026-03-24 | 6.290 | 6.290 | 5.990 | 6.180 | 6.180 | 290,602 |
| 2026-03-23 | 6.470 | 6.730 | 6.100 | 6.190 | 6.190 | 1,010,896 |
| 2026-03-20 | 5.970 | 6.600 | 5.920 | 6.500 | 6.500 | 1,883,926 |
| 2026-03-19 | 5.980 | 6.040 | 5.930 | 5.980 | 5.980 | 168,516 |
| 2026-03-18 | 6.000 | 6.080 | 5.980 | 5.980 | 5.980 | 193,050 |
| 2026-03-17 | 6.000 | 6.000 | 5.920 | 5.970 | 5.970 | 211,552 |
| 2026-03-16 | 5.960 | 6.020 | 5.940 | 5.950 | 5.950 | 239,457 |
| 2026-03-13 | 5.980 | 6.020 | 5.950 | 6.000 | 6.000 | 160,053 |
| 2026-03-12 | 6.020 | 6.020 | 5.960 | 6.020 | 6.020 | 96,830 |
| 2026-03-11 | 5.980 | 6.060 | 5.980 | 6.030 | 6.030 | 189,414 |
| 2026-03-10 | 6.100 | 6.100 | 5.960 | 6.020 | 6.020 | 239,451 |
| 2026-03-09 | 5.970 | 6.000 | 5.840 | 5.900 | 5.900 | 643,523 |
| 2026-03-06 | 5.990 | 6.090 | 5.930 | 6.000 | 6.000 | 208,701 |
| 2026-03-05 | 6.040 | 6.200 | 5.960 | 6.030 | 6.030 | 488,763 |
| 2026-03-04 | 6.150 | 6.190 | 5.900 | 5.950 | 5.950 | 290,646 |
| 2026-03-03 | 6.140 | 6.270 | 6.140 | 6.140 | 6.140 | 238,876 |
| 2026-03-02 | 6.300 | 6.350 | 6.170 | 6.180 | 6.180 | 670,705 |
| 2026-02-26 | 6.200 | 6.270 | 6.130 | 6.160 | 6.160 | 409,544 |
| 2026-02-25 | 6.220 | 6.220 | 6.120 | 6.140 | 6.140 | 379,928 |
| 2026-02-24 | 6.290 | 6.290 | 6.080 | 6.170 | 6.170 | 378,392 |
| 2026-02-23 | 6.280 | 6.390 | 6.230 | 6.260 | 6.260 | 301,288 |
| 2026-02-11 | 6.380 | 6.380 | 6.240 | 6.240 | 6.240 | 243,711 |
| 2026-02-10 | 6.360 | 6.380 | 6.230 | 6.230 | 6.230 | 200,730 |
| 2026-02-09 | 6.410 | 6.480 | 6.270 | 6.320 | 6.320 | 458,585 |
| 2026-02-06 | 6.650 | 6.660 | 6.270 | 6.370 | 6.370 | 625,621 |
| 2026-02-05 | 6.950 | 7.010 | 6.620 | 6.700 | 6.700 | 533,110 |
| 2026-02-04 | 6.840 | 7.110 | 6.820 | 6.980 | 6.980 | 494,307 |
| 2026-02-03 | 7.250 | 7.280 | 6.940 | 7.000 | 7.000 | 1,074,635 |
| 2026-02-02 | 7.240 | 7.470 | 7.080 | 7.200 | 7.200 | 1,940,601 |
| 2026-01-30 | 7.120 | 7.570 | 6.460 | 7.270 | 7.270 | 3,413,468 |
| 2026-01-29 | 6.600 | 7.640 | 6.530 | 7.180 | 7.180 | 5,066,026 |
| 2026-01-28 | 6.270 | 6.780 | 6.230 | 6.720 | 6.720 | 2,810,598 |
| 2026-01-27 | 6.400 | 6.550 | 6.040 | 6.270 | 6.270 | 877,021 |
| 2026-01-26 | 6.040 | 6.650 | 6.040 | 6.440 | 6.440 | 1,982,412 |
| 2026-01-23 | 6.070 | 6.140 | 6.040 | 6.040 | 6.040 | 231,521 |
| 2026-01-22 | 6.160 | 6.170 | 6.000 | 6.070 | 6.070 | 406,207 |
| 2026-01-21 | 6.160 | 6.240 | 6.060 | 6.100 | 6.100 | 415,457 |
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.