Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.500 | 6.550 | 6.370 | 6.440 | 6.440 | 140,532 |
| 2024-10-29 | 6.530 | 6.530 | 6.400 | 6.480 | 6.480 | 143,150 |
| 2024-10-28 | 6.500 | 6.500 | 6.380 | 6.500 | 6.500 | 79,051 |
| 2024-10-25 | 6.430 | 6.510 | 6.430 | 6.500 | 6.500 | 88,556 |
| 2024-10-24 | 6.500 | 6.550 | 6.380 | 6.390 | 6.390 | 178,538 |
| 2024-10-23 | 6.510 | 6.510 | 6.380 | 6.500 | 6.500 | 114,426 |
| 2024-10-22 | 6.480 | 6.510 | 6.380 | 6.510 | 6.510 | 95,197 |
| 2024-10-21 | 6.520 | 6.520 | 6.380 | 6.500 | 6.500 | 92,885 |
| 2024-10-18 | 6.530 | 6.550 | 6.410 | 6.500 | 6.500 | 172,070 |
| 2024-10-17 | 6.520 | 6.580 | 6.350 | 6.490 | 6.490 | 296,542 |
| 2024-10-16 | 6.370 | 6.530 | 6.370 | 6.400 | 6.400 | 128,065 |
| 2024-10-15 | 6.450 | 6.550 | 6.360 | 6.490 | 6.490 | 132,683 |
| 2024-10-14 | 6.510 | 6.520 | 6.400 | 6.410 | 6.410 | 60,016 |
| 2024-10-11 | 6.530 | 6.560 | 6.400 | 6.510 | 6.510 | 113,443 |
| 2024-10-09 | 6.530 | 6.550 | 6.380 | 6.480 | 6.480 | 220,121 |
| 2024-10-08 | 6.530 | 6.690 | 6.460 | 6.530 | 6.530 | 463,647 |
| 2024-10-07 | 6.670 | 6.700 | 6.500 | 6.580 | 6.580 | 301,516 |
| 2024-10-04 | 6.610 | 6.860 | 6.580 | 6.640 | 6.640 | 302,262 |
| 2024-10-01 | 6.770 | 6.830 | 6.600 | 6.650 | 6.650 | 290,363 |
| 2024-09-30 | 6.870 | 6.930 | 6.580 | 6.820 | 6.820 | 722,416 |
| 2024-09-27 | 6.560 | 7.210 | 6.500 | 6.900 | 6.900 | 1,898,958 |
| 2024-09-26 | 6.480 | 6.600 | 6.400 | 6.510 | 6.510 | 253,116 |
| 2024-09-25 | 6.430 | 6.650 | 6.320 | 6.490 | 6.490 | 296,335 |
| 2024-09-24 | 6.480 | 6.500 | 6.250 | 6.380 | 6.380 | 339,285 |
| 2024-09-23 | 6.500 | 6.540 | 6.340 | 6.380 | 6.380 | 266,185 |
| 2024-09-20 | 6.580 | 6.600 | 6.310 | 6.350 | 6.350 | 218,235 |
| 2024-09-19 | 6.530 | 6.550 | 6.270 | 6.350 | 6.350 | 282,789 |
| 2024-09-18 | 6.470 | 6.600 | 6.390 | 6.530 | 6.530 | 286,351 |
| 2024-09-16 | 6.560 | 6.590 | 6.430 | 6.510 | 6.510 | 140,709 |
| 2024-09-13 | 6.480 | 6.600 | 6.450 | 6.530 | 6.530 | 226,900 |
| 2024-09-12 | 6.520 | 6.600 | 6.410 | 6.510 | 6.510 | 156,630 |
| 2024-09-11 | 6.480 | 6.600 | 6.380 | 6.510 | 6.510 | 132,000 |
| 2024-09-10 | 6.480 | 6.600 | 6.330 | 6.330 | 6.330 | 191,700 |
| 2024-09-09 | 6.350 | 6.570 | 6.280 | 6.420 | 6.420 | 205,900 |
| 2024-09-06 | 6.450 | 6.500 | 6.310 | 6.420 | 6.420 | 174,400 |
| 2024-09-05 | 6.360 | 6.550 | 6.310 | 6.340 | 6.340 | 231,010 |
| 2024-09-04 | 6.310 | 6.550 | 6.280 | 6.430 | 6.430 | 282,260 |
| 2024-09-03 | 6.380 | 6.440 | 6.300 | 6.400 | 6.400 | 180,502 |
| 2024-09-02 | 6.360 | 6.500 | 6.360 | 6.440 | 6.440 | 305,000 |
| 2024-08-30 | 6.480 | 6.550 | 6.390 | 6.420 | 6.420 | 154,752 |
| 2024-08-29 | 6.450 | 6.550 | 6.360 | 6.430 | 6.430 | 176,224 |
| 2024-08-28 | 6.520 | 6.550 | 6.370 | 6.470 | 6.470 | 204,276 |
| 2024-08-27 | 6.520 | 6.550 | 6.330 | 6.490 | 6.490 | 252,500 |
| 2024-08-26 | 6.420 | 6.550 | 6.330 | 6.430 | 6.430 | 331,210 |
| 2024-08-23 | 6.470 | 6.550 | 6.350 | 6.440 | 6.440 | 229,050 |
| 2024-08-22 | 6.480 | 6.530 | 6.400 | 6.450 | 6.450 | 100,500 |
| 2024-08-21 | 6.480 | 6.500 | 6.380 | 6.460 | 6.460 | 105,680 |
| 2024-08-20 | 6.370 | 6.510 | 6.360 | 6.420 | 6.420 | 135,381 |
| 2024-08-19 | 6.430 | 6.530 | 6.360 | 6.410 | 6.410 | 326,411 |
| 2024-08-16 | 6.500 | 6.570 | 6.410 | 6.520 | 6.520 | 72,454 |
| 2024-08-15 | 6.580 | 6.600 | 6.350 | 6.470 | 6.470 | 262,315 |
| 2024-08-14 | 6.600 | 6.630 | 6.400 | 6.430 | 6.430 | 232,116 |
| 2024-08-13 | 6.610 | 6.610 | 6.380 | 6.470 | 6.470 | 300,308 |
| 2024-08-12 | 6.680 | 6.680 | 6.470 | 6.520 | 6.520 | 111,626 |
| 2024-08-09 | 6.470 | 6.630 | 6.370 | 6.470 | 6.470 | 658,173 |
| 2024-08-08 | 6.150 | 6.550 | 5.950 | 6.470 | 6.470 | 1,389,932 |
| 2024-08-07 | 5.920 | 6.220 | 5.900 | 6.160 | 6.160 | 477,241 |
| 2024-08-06 | 6.100 | 6.110 | 5.780 | 5.900 | 5.900 | 1,245,147 |
| 2024-08-05 | 6.420 | 6.420 | 5.960 | 6.000 | 6.000 | 1,585,572 |
| 2024-08-02 | 6.460 | 6.520 | 6.420 | 6.420 | 6.420 | 386,230 |
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.