Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.030 | 6.180 | 5.900 | 6.110 | 6.110 | 411,504 |
| 2025-10-22 | 6.040 | 6.180 | 5.990 | 6.000 | 6.000 | 105,167 |
| 2025-10-21 | 6.020 | 6.140 | 5.940 | 5.980 | 5.980 | 153,085 |
| 2025-10-20 | 6.020 | 6.150 | 5.920 | 6.000 | 6.000 | 169,560 |
| 2025-10-17 | 6.020 | 6.150 | 5.930 | 5.930 | 5.930 | 104,120 |
| 2025-10-16 | 6.020 | 6.170 | 5.900 | 6.020 | 6.020 | 90,073 |
| 2025-10-15 | 6.020 | 6.160 | 5.920 | 5.980 | 5.980 | 244,067 |
| 2025-10-14 | 6.020 | 6.200 | 5.900 | 5.950 | 5.950 | 224,701 |
| 2025-10-13 | 5.940 | 6.200 | 5.940 | 6.020 | 6.020 | 125,010 |
| 2025-10-09 | 6.070 | 6.200 | 5.960 | 6.000 | 6.000 | 124,010 |
| 2025-10-08 | 5.990 | 6.200 | 5.800 | 5.950 | 5.950 | 429,782 |
| 2025-10-07 | 6.000 | 6.180 | 5.890 | 5.900 | 5.900 | 378,672 |
| 2025-10-03 | 6.020 | 6.180 | 5.960 | 5.960 | 5.960 | 156,502 |
| 2025-10-02 | 5.960 | 6.180 | 5.880 | 5.990 | 5.990 | 146,474 |
| 2025-10-01 | 6.030 | 6.180 | 5.960 | 5.960 | 5.960 | 75,323 |
| 2025-09-30 | 6.040 | 6.190 | 5.960 | 5.970 | 5.970 | 102,005 |
| 2025-09-29 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2025-09-26 | 6.060 | 6.200 | 5.950 | 6.010 | 6.010 | 301,488 |
| 2025-09-25 | 5.930 | 6.190 | 5.890 | 6.000 | 6.000 | 211,697 |
| 2025-09-24 | 6.040 | 6.200 | 5.930 | 5.930 | 5.930 | 202,580 |
| 2025-09-23 | 6.050 | 6.200 | 5.940 | 5.940 | 5.940 | 254,825 |
| 2025-09-22 | 5.990 | 6.200 | 5.930 | 5.940 | 5.940 | 288,236 |
| 2025-09-19 | 6.070 | 6.200 | 5.950 | 5.990 | 5.990 | 257,047 |
| 2025-09-18 | 6.100 | 6.200 | 5.900 | 6.000 | 6.000 | 230,510 |
| 2025-09-17 | 6.090 | 6.200 | 5.980 | 5.980 | 5.980 | 256,640 |
| 2025-09-16 | 6.020 | 6.200 | 5.950 | 5.960 | 5.960 | 310,777 |
| 2025-09-15 | 5.980 | 6.200 | 5.980 | 6.010 | 6.010 | 110,555 |
| 2025-09-12 | 6.020 | 6.200 | 5.950 | 5.980 | 5.980 | 150,545 |
| 2025-09-11 | 6.020 | 6.200 | 5.950 | 5.950 | 5.950 | 314,683 |
| 2025-09-10 | 6.110 | 6.190 | 5.980 | 5.980 | 5.980 | 130,315 |
| 2025-09-09 | 5.990 | 6.260 | 5.880 | 5.880 | 5.880 | 457,557 |
| 2025-09-08 | 6.010 | 6.250 | 5.980 | 6.000 | 6.000 | 214,408 |
| 2025-09-05 | 6.080 | 6.240 | 5.990 | 6.010 | 6.010 | 206,466 |
| 2025-09-04 | 6.050 | 6.250 | 5.900 | 6.070 | 6.070 | 625,923 |
| 2025-09-03 | 6.010 | 6.220 | 5.970 | 5.980 | 5.980 | 129,101 |
| 2025-09-02 | 6.060 | 6.210 | 5.960 | 6.000 | 6.000 | 94,485 |
| 2025-09-01 | 5.980 | 6.250 | 5.960 | 5.970 | 5.970 | 145,056 |
| 2025-08-29 | 6.020 | 6.240 | 5.970 | 5.980 | 5.980 | 155,124 |
| 2025-08-28 | 6.000 | 6.240 | 5.950 | 5.950 | 5.950 | 298,696 |
| 2025-08-27 | 6.040 | 6.240 | 5.960 | 5.960 | 5.960 | 293,606 |
| 2025-08-26 | 6.070 | 6.250 | 5.980 | 5.980 | 5.980 | 39,758 |
| 2025-08-25 | 6.000 | 6.240 | 5.980 | 6.000 | 6.000 | 123,758 |
| 2025-08-22 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 363,631 |
| 2025-08-21 | 6.100 | 6.240 | 6.020 | 6.060 | 6.060 | 186,639 |
| 2025-08-20 | 6.030 | 6.240 | 5.970 | 5.970 | 5.970 | 231,277 |
| 2025-08-19 | 6.100 | 6.260 | 6.040 | 6.080 | 6.080 | 196,094 |
| 2025-08-18 | 6.000 | 6.260 | 5.990 | 6.030 | 6.030 | 499,168 |
| 2025-08-15 | 6.090 | 6.280 | 5.950 | 6.010 | 6.010 | 311,500 |
| 2025-08-14 | 6.110 | 6.280 | 5.980 | 6.030 | 6.030 | 217,359 |
| 2025-08-13 | 6.120 | 6.200 | 5.980 | 6.100 | 6.100 | 359,770 |
| 2025-08-12 | 6.020 | 6.200 | 6.010 | 6.080 | 6.080 | 180,730 |
| 2025-08-11 | 6.110 | 6.280 | 5.970 | 6.100 | 6.100 | 292,148 |
| 2025-08-08 | 6.000 | 6.270 | 5.980 | 6.060 | 6.060 | 237,593 |
| 2025-08-07 | 6.110 | 6.300 | 6.000 | 6.040 | 6.040 | 222,450 |
| 2025-08-06 | 6.110 | 6.300 | 6.000 | 6.030 | 6.030 | 182,740 |
| 2025-08-05 | 6.130 | 6.300 | 6.010 | 6.050 | 6.050 | 353,889 |
| 2025-08-04 | 6.010 | 6.300 | 6.010 | 6.060 | 6.060 | 63,400 |
| 2025-08-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 138,579 |
| 2025-07-31 | 6.140 | 6.300 | 6.050 | 6.050 | 6.050 | 90,000 |
| 2025-07-30 | 6.140 | 6.300 | 6.000 | 6.090 | 6.090 | 202,220 |
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.