Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.320 | 6.320 | 6.170 | 6.170 | 6.170 | 880,224 |
| 2026-01-19 | 6.340 | 6.340 | 6.200 | 6.300 | 6.300 | 294,913 |
| 2026-01-16 | 6.410 | 6.410 | 6.200 | 6.300 | 6.300 | 535,201 |
| 2026-01-15 | 6.230 | 6.610 | 6.200 | 6.480 | 6.480 | 1,211,871 |
| 2026-01-14 | 6.290 | 6.290 | 6.100 | 6.210 | 6.210 | 520,653 |
| 2026-01-13 | 6.510 | 6.510 | 6.150 | 6.280 | 6.280 | 870,578 |
| 2026-01-12 | 6.410 | 6.530 | 6.210 | 6.500 | 6.500 | 1,430,480 |
| 2026-01-09 | 6.630 | 6.630 | 6.200 | 6.430 | 6.430 | 1,766,006 |
| 2026-01-08 | 6.800 | 6.940 | 6.420 | 6.620 | 6.620 | 2,859,336 |
| 2026-01-07 | 6.140 | 6.830 | 6.140 | 6.800 | 6.800 | 4,021,098 |
| 2026-01-06 | 6.080 | 6.180 | 6.060 | 6.140 | 6.140 | 614,297 |
| 2026-01-05 | 6.220 | 6.240 | 6.080 | 6.100 | 6.100 | 646,606 |
| 2026-01-02 | 6.240 | 6.380 | 6.160 | 6.260 | 6.260 | 615,844 |
| 2025-12-31 | 6.080 | 6.380 | 6.050 | 6.300 | 6.300 | 1,996,190 |
| 2025-12-30 | 5.970 | 6.130 | 5.950 | 6.050 | 6.050 | 151,101 |
| 2025-12-29 | 5.950 | 6.260 | 5.930 | 5.970 | 5.970 | 453,581 |
| 2025-12-26 | 6.000 | 6.020 | 5.880 | 5.970 | 5.970 | 202,859 |
| 2025-12-24 | 6.010 | 6.050 | 5.890 | 5.920 | 5.920 | 248,308 |
| 2025-12-23 | 6.030 | 6.240 | 5.850 | 5.950 | 5.950 | 232,166 |
| 2025-12-22 | 6.050 | 6.090 | 5.890 | 5.950 | 5.950 | 276,402 |
| 2025-12-19 | 5.910 | 6.140 | 5.890 | 5.950 | 5.950 | 369,995 |
| 2025-12-18 | 6.020 | 6.110 | 5.900 | 6.020 | 6.020 | 255,812 |
| 2025-12-17 | 6.040 | 6.210 | 5.890 | 6.000 | 6.000 | 640,315 |
| 2025-12-16 | 6.020 | 6.050 | 5.940 | 6.020 | 6.020 | 104,000 |
| 2025-12-15 | 6.070 | 6.070 | 5.950 | 6.020 | 6.020 | 197,000 |
| 2025-12-12 | 6.020 | 6.070 | 5.940 | 6.020 | 6.020 | 116,095 |
| 2025-12-11 | 5.950 | 6.090 | 5.950 | 5.950 | 5.950 | 89,056 |
| 2025-12-10 | 6.020 | 6.140 | 5.930 | 6.020 | 6.020 | 183,992 |
| 2025-12-09 | 6.020 | 6.100 | 5.900 | 5.900 | 5.900 | 195,002 |
| 2025-12-08 | 6.020 | 6.060 | 5.930 | 6.020 | 6.020 | 181,610 |
| 2025-12-05 | 5.980 | 6.090 | 5.930 | 5.980 | 5.980 | 158,016 |
| 2025-12-04 | 6.020 | 6.130 | 5.950 | 5.970 | 5.970 | 95,400 |
| 2025-12-03 | 6.010 | 6.130 | 5.950 | 5.950 | 5.950 | 103,210 |
| 2025-12-02 | 5.960 | 6.180 | 5.950 | 5.990 | 5.990 | 104,630 |
| 2025-12-01 | 6.040 | 6.180 | 5.940 | 5.960 | 5.960 | 167,313 |
| 2025-11-28 | 5.970 | 6.140 | 5.950 | 6.020 | 6.020 | 238,839 |
| 2025-11-27 | 6.010 | 6.130 | 5.950 | 6.010 | 6.010 | 195,651 |
| 2025-11-26 | 5.990 | 6.110 | 5.900 | 5.990 | 5.990 | 128,770 |
| 2025-11-25 | 5.900 | 6.080 | 5.880 | 5.920 | 5.920 | 122,401 |
| 2025-11-24 | 6.080 | 6.080 | 5.910 | 6.060 | 6.060 | 32,000 |
| 2025-11-21 | 6.080 | 6.100 | 5.830 | 6.050 | 6.050 | 69,000 |
| 2025-11-20 | 6.000 | 6.090 | 5.800 | 6.000 | 6.000 | 66,456 |
| 2025-11-19 | 5.980 | 6.260 | 5.800 | 6.000 | 6.000 | 475,852 |
| 2025-11-18 | 6.000 | 6.110 | 5.850 | 5.900 | 5.900 | 189,354 |
| 2025-11-17 | 5.940 | 6.130 | 5.940 | 5.990 | 5.990 | 77,100 |
| 2025-11-14 | 5.980 | 6.160 | 5.920 | 5.970 | 5.970 | 133,000 |
| 2025-11-13 | 6.020 | 6.140 | 5.910 | 5.920 | 5.920 | 239,041 |
| 2025-11-12 | 5.980 | 6.140 | 5.920 | 6.020 | 6.020 | 234,157 |
| 2025-11-11 | 6.020 | 6.140 | 5.940 | 5.970 | 5.970 | 131,001 |
| 2025-11-10 | 5.940 | 6.140 | 5.940 | 5.960 | 5.960 | 131,989 |
| 2025-11-07 | 6.070 | 6.160 | 5.910 | 6.020 | 6.020 | 190,801 |
| 2025-11-06 | 6.080 | 6.150 | 5.850 | 5.960 | 5.960 | 509,859 |
| 2025-11-05 | 5.930 | 6.150 | 5.930 | 5.980 | 5.980 | 60,008 |
| 2025-11-04 | 6.020 | 6.140 | 5.940 | 5.980 | 5.980 | 107,002 |
| 2025-11-03 | 6.040 | 6.150 | 5.860 | 5.970 | 5.970 | 224,018 |
| 2025-10-31 | 5.950 | 6.170 | 5.890 | 5.980 | 5.980 | 220,303 |
| 2025-10-30 | 6.030 | 6.160 | 5.930 | 6.020 | 6.020 | 174,321 |
| 2025-10-29 | 6.020 | 6.140 | 5.900 | 5.970 | 5.970 | 211,627 |
| 2025-10-28 | 6.010 | 6.160 | 5.940 | 6.030 | 6.030 | 194,352 |
| 2025-10-27 | 6.040 | 6.160 | 5.860 | 6.000 | 6.000 | 676,285 |
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.