Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6.120 | 6.300 | 6.040 | 6.040 | 6.040 | 81,000 |
| 2025-07-28 | 6.120 | 6.300 | 6.000 | 6.120 | 6.120 | 221,300 |
| 2025-07-25 | 6.090 | 6.300 | 6.020 | 6.050 | 6.050 | 231,983 |
| 2025-07-24 | 6.040 | 6.300 | 6.020 | 6.070 | 6.070 | 181,265 |
| 2025-07-23 | 6.140 | 6.300 | 6.030 | 6.120 | 6.120 | 149,209 |
| 2025-07-22 | 6.080 | 6.310 | 6.010 | 6.050 | 6.050 | 209,130 |
| 2025-07-21 | 6.010 | 6.300 | 5.990 | 6.060 | 6.060 | 228,285 |
| 2025-07-18 | 6.240 | 6.250 | 6.000 | 6.100 | 6.100 | 135,009 |
| 2025-07-17 | 6.140 | 6.320 | 6.040 | 6.040 | 6.040 | 100,014 |
| 2025-07-16 | 6.080 | 6.300 | 6.010 | 6.240 | 6.240 | 100,729 |
| 2025-07-15 | 6.040 | 6.310 | 6.020 | 6.030 | 6.030 | 132,359 |
| 2025-07-14 | 6.140 | 6.310 | 6.030 | 6.040 | 6.040 | 150,300 |
| 2025-07-11 | 6.060 | 6.300 | 6.030 | 6.140 | 6.140 | 91,104 |
| 2025-07-10 | 6.120 | 6.330 | 6.010 | 6.170 | 6.170 | 307,337 |
| 2025-07-09 | 6.040 | 6.320 | 6.040 | 6.070 | 6.070 | 169,226 |
| 2025-07-08 | 6.100 | 6.320 | 6.040 | 6.040 | 6.040 | 163,800 |
| 2025-07-07 | 6.110 | 6.310 | 6.020 | 6.060 | 6.060 | 153,300 |
| 2025-07-04 | 6.100 | 6.310 | 6.020 | 6.070 | 6.070 | 214,160 |
| 2025-07-03 | 6.100 | 6.300 | 6.050 | 6.100 | 6.100 | 128,159 |
| 2025-07-02 | 6.100 | 6.260 | 6.030 | 6.070 | 6.070 | 135,968 |
| 2025-07-01 | 6.160 | 6.310 | 6.010 | 6.050 | 6.050 | 243,118 |
| 2025-06-30 | 6.080 | 6.300 | 6.010 | 6.060 | 6.060 | 176,886 |
| 2025-06-27 | 6.140 | 6.300 | 6.010 | 6.030 | 6.030 | 143,764 |
| 2025-06-26 | 6.150 | 6.260 | 6.030 | 6.060 | 6.060 | 147,936 |
| 2025-06-25 | 6.150 | 6.300 | 6.010 | 6.170 | 6.170 | 140,476 |
| 2025-06-24 | 6.110 | 6.260 | 6.000 | 6.030 | 6.030 | 199,371 |
| 2025-06-23 | 6.020 | 6.280 | 6.000 | 6.030 | 6.030 | 177,028 |
| 2025-06-20 | 6.000 | 6.300 | 6.000 | 6.060 | 6.060 | 184,819 |
| 2025-06-19 | 6.120 | 6.300 | 5.980 | 6.010 | 6.010 | 197,873 |
| 2025-06-18 | 6.040 | 6.350 | 6.040 | 6.050 | 6.050 | 251,979 |
| 2025-06-17 | 6.220 | 6.300 | 6.060 | 6.100 | 6.100 | 70,381 |
| 2025-06-16 | 6.070 | 6.330 | 6.030 | 6.050 | 6.050 | 188,373 |
| 2025-06-13 | 6.150 | 6.400 | 6.070 | 6.070 | 6.070 | 131,250 |
| 2025-06-12 | 6.200 | 6.360 | 6.090 | 6.100 | 6.100 | 121,640 |
| 2025-06-11 | 6.170 | 6.400 | 6.090 | 6.110 | 6.110 | 101,899 |
| 2025-06-10 | 6.270 | 6.420 | 6.110 | 6.140 | 6.140 | 101,700 |
| 2025-06-09 | 6.210 | 6.320 | 5.970 | 6.210 | 6.210 | 751,479 |
| 2025-06-06 | 6.130 | 6.360 | 6.060 | 6.080 | 6.080 | 56,356 |
| 2025-06-05 | 6.210 | 6.320 | 6.070 | 6.090 | 6.090 | 195,440 |
| 2025-06-04 | 6.140 | 6.350 | 6.080 | 6.140 | 6.140 | 121,505 |
| 2025-06-03 | 6.220 | 6.400 | 6.040 | 6.140 | 6.140 | 173,031 |
| 2025-06-02 | 6.100 | 6.400 | 6.100 | 6.110 | 6.110 | 60,365 |
| 2025-05-29 | 6.240 | 6.350 | 6.100 | 6.120 | 6.120 | 58,010 |
| 2025-05-28 | 6.250 | 6.350 | 6.110 | 6.160 | 6.160 | 64,541 |
| 2025-05-27 | 6.100 | 6.380 | 6.100 | 6.140 | 6.140 | 106,318 |
| 2025-05-26 | 6.100 | 6.400 | 6.100 | 6.150 | 6.150 | 77,881 |
| 2025-05-23 | 6.170 | 6.350 | 6.160 | 6.170 | 6.170 | 61,010 |
| 2025-05-22 | 6.180 | 6.400 | 6.080 | 6.130 | 6.130 | 168,251 |
| 2025-05-21 | 6.100 | 6.400 | 6.100 | 6.180 | 6.180 | 52,546 |
| 2025-05-20 | 6.110 | 6.400 | 6.100 | 6.220 | 6.220 | 151,016 |
| 2025-05-19 | 6.170 | 6.400 | 6.160 | 6.220 | 6.220 | 54,011 |
| 2025-05-16 | 6.100 | 6.400 | 6.100 | 6.160 | 6.160 | 114,831 |
| 2025-05-15 | 6.190 | 6.220 | 6.130 | 6.220 | 6.220 | 32,458 |
| 2025-05-14 | 6.220 | 6.350 | 6.150 | 6.150 | 6.150 | 139,897 |
| 2025-05-13 | 6.230 | 6.270 | 6.190 | 6.210 | 6.210 | 68,076 |
| 2025-05-12 | 6.320 | 6.320 | 6.210 | 6.290 | 6.290 | 95,006 |
| 2025-05-09 | 6.330 | 6.400 | 6.120 | 6.210 | 6.210 | 85,951 |
| 2025-05-08 | 6.330 | 6.420 | 6.110 | 6.180 | 6.180 | 114,160 |
| 2025-05-07 | 6.230 | 6.320 | 6.220 | 6.320 | 6.320 | 14,281 |
| 2025-05-06 | 6.260 | 6.380 | 6.150 | 6.260 | 6.260 | 160,760 |
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.