Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 6.220 | 6.420 | 6.160 | 6.260 | 6.260 | 140,590 |
| 2025-05-02 | 6.230 | 6.400 | 6.160 | 6.170 | 6.170 | 108,068 |
| 2025-04-30 | 6.130 | 6.400 | 6.120 | 6.190 | 6.190 | 156,637 |
| 2025-04-29 | 6.220 | 6.400 | 6.090 | 6.140 | 6.140 | 204,133 |
| 2025-04-28 | 6.180 | 6.350 | 6.130 | 6.180 | 6.180 | 201,225 |
| 2025-04-25 | 6.260 | 6.380 | 6.180 | 6.180 | 6.180 | 89,191 |
| 2025-04-24 | 6.170 | 6.350 | 6.170 | 6.240 | 6.240 | 90,602 |
| 2025-04-23 | 6.150 | 6.420 | 6.100 | 6.220 | 6.220 | 156,805 |
| 2025-04-22 | 6.280 | 6.400 | 6.100 | 6.220 | 6.220 | 139,672 |
| 2025-04-21 | 6.220 | 6.320 | 6.060 | 6.300 | 6.300 | 383,957 |
| 2025-04-18 | 6.250 | 6.420 | 6.140 | 6.220 | 6.220 | 143,233 |
| 2025-04-17 | 6.270 | 6.400 | 6.140 | 6.180 | 6.180 | 168,688 |
| 2025-04-16 | 6.240 | 6.350 | 6.130 | 6.150 | 6.150 | 228,398 |
| 2025-04-15 | 6.140 | 6.380 | 6.080 | 6.170 | 6.170 | 171,521 |
| 2025-04-14 | 6.130 | 6.420 | 6.100 | 6.170 | 6.170 | 219,251 |
| 2025-04-11 | 6.420 | 6.420 | 6.160 | 6.180 | 6.180 | 201,050 |
| 2025-04-10 | 6.100 | 6.620 | 6.100 | 6.450 | 6.450 | 528,459 |
| 2025-04-09 | 6.000 | 6.530 | 5.970 | 6.000 | 6.000 | 735,411 |
| 2025-04-08 | 7.130 | 7.220 | 6.060 | 6.090 | 6.090 | 657,302 |
| 2025-04-07 | 5.990 | 7.680 | 4.770 | 7.500 | 7.500 | 5,981,770 |
| 2025-04-02 | 6.150 | 6.150 | 6.000 | 6.050 | 6.050 | 126,332 |
| 2025-04-01 | 6.000 | 6.170 | 6.000 | 6.170 | 6.170 | 135,391 |
| 2025-03-31 | 6.030 | 6.090 | 5.960 | 6.000 | 6.000 | 415,984 |
| 2025-03-28 | 6.220 | 6.240 | 6.000 | 6.050 | 6.050 | 583,057 |
| 2025-03-27 | 6.280 | 6.330 | 6.230 | 6.280 | 6.280 | 154,554 |
| 2025-03-26 | 6.300 | 6.350 | 6.290 | 6.320 | 6.320 | 127,266 |
| 2025-03-25 | 6.420 | 6.420 | 6.300 | 6.320 | 6.320 | 199,552 |
| 2025-03-24 | 6.390 | 6.450 | 6.370 | 6.410 | 6.410 | 126,042 |
| 2025-03-21 | 6.400 | 6.490 | 6.300 | 6.410 | 6.410 | 288,993 |
| 2025-03-20 | 6.420 | 6.500 | 6.380 | 6.420 | 6.420 | 166,983 |
| 2025-03-19 | 6.620 | 6.620 | 6.440 | 6.470 | 6.470 | 136,851 |
| 2025-03-18 | 6.620 | 6.620 | 6.470 | 6.580 | 6.580 | 144,831 |
| 2025-03-17 | 6.620 | 6.620 | 6.540 | 6.590 | 6.590 | 54,013 |
| 2025-03-14 | 6.600 | 6.680 | 6.480 | 6.540 | 6.540 | 142,174 |
| 2025-03-13 | 6.750 | 6.750 | 6.480 | 6.550 | 6.550 | 511,368 |
| 2025-03-12 | 6.770 | 6.830 | 6.600 | 6.710 | 6.710 | 98,016 |
| 2025-03-11 | 6.860 | 6.860 | 6.550 | 6.680 | 6.680 | 178,469 |
| 2025-03-10 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-03-07 | 6.790 | 6.830 | 6.690 | 6.780 | 6.780 | 402,346 |
| 2025-03-06 | 6.760 | 6.790 | 6.680 | 6.720 | 6.720 | 308,013 |
| 2025-03-05 | 6.780 | 6.840 | 6.760 | 6.800 | 6.800 | 346,213 |
| 2025-03-04 | 6.790 | 6.820 | 6.670 | 6.750 | 6.750 | 70,893 |
| 2025-03-03 | 6.820 | 6.820 | 6.570 | 6.730 | 6.730 | 425,656 |
| 2025-02-27 | 6.790 | 6.930 | 6.700 | 6.850 | 6.850 | 1,099,806 |
| 2025-02-26 | 6.820 | 6.830 | 6.660 | 6.700 | 6.700 | 394,222 |
| 2025-02-25 | 6.610 | 6.790 | 6.550 | 6.780 | 6.780 | 868,115 |
| 2025-02-24 | 6.670 | 6.770 | 6.540 | 6.690 | 6.690 | 427,441 |
| 2025-02-21 | 6.660 | 6.760 | 6.610 | 6.650 | 6.650 | 169,382 |
| 2025-02-20 | 6.620 | 6.870 | 6.620 | 6.730 | 6.730 | 797,236 |
| 2025-02-19 | 6.620 | 6.620 | 6.530 | 6.560 | 6.560 | 208,671 |
| 2025-02-18 | 6.610 | 6.610 | 6.510 | 6.610 | 6.610 | 218,912 |
| 2025-02-17 | 6.830 | 6.830 | 6.470 | 6.520 | 6.520 | 882,863 |
| 2025-02-14 | 6.770 | 6.930 | 6.600 | 6.800 | 6.800 | 1,615,886 |
| 2025-02-13 | 6.350 | 6.940 | 6.330 | 6.720 | 6.720 | 1,580,229 |
| 2025-02-12 | 6.380 | 6.530 | 6.310 | 6.340 | 6.340 | 174,487 |
| 2025-02-11 | 6.640 | 6.670 | 6.370 | 6.380 | 6.380 | 606,301 |
| 2025-02-10 | 6.220 | 6.830 | 6.220 | 6.750 | 6.750 | 1,432,945 |
| 2025-02-07 | 6.260 | 6.320 | 6.220 | 6.320 | 6.320 | 68,610 |
| 2025-02-06 | 6.400 | 6.400 | 6.220 | 6.240 | 6.240 | 100,937 |
| 2025-02-05 | 6.300 | 6.340 | 6.260 | 6.320 | 6.320 | 117,799 |
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.