Yeou Yih Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	15.900	15.950	15.800	15.950	15.368	66,000
2024-07-31	15.750	16.000	15.650	15.750	15.175	77,000
2024-07-30	15.650	15.700	15.600	15.700	15.127	96,000
2024-07-29	15.800	15.800	15.750	15.750	15.175	21,000
2024-07-26	15.750	15.900	15.700	15.750	15.175	123,000
2024-07-23	15.750	15.950	15.700	15.750	15.175	104,000
2024-07-22	16.050	16.050	15.700	15.750	15.175	174,000
2024-07-19	16.200	16.200	15.950	16.000	15.416	203,000
2024-07-18	16.150	16.300	16.100	16.100	15.512	174,000
2024-07-17	16.150	16.250	16.050	16.100	15.512	164,000
2024-07-16	16.200	16.200	16.000	16.150	15.561	180,000
2024-07-15	16.300	16.350	16.100	16.100	15.512	165,000
2024-07-12	16.250	16.400	16.200	16.250	15.657	131,000
2024-07-11	16.350	16.350	16.200	16.250	15.657	172,000
2024-07-10	16.300	16.400	16.300	16.300	15.705	86,000
2024-07-09	16.500	16.500	16.300	16.350	15.753	207,000
2024-07-08	16.500	16.500	16.450	16.450	15.850	154,000
2024-07-05	16.400	16.500	16.400	16.450	15.850	120,000
2024-07-04	16.550	16.600	16.500	16.500	15.898	110,000
2024-07-03	16.550	16.600	16.400	16.500	15.898	120,000
2024-07-02	16.600	16.600	16.500	16.550	15.946	62,000
2024-07-01	16.650	16.800	16.200	16.800	16.187	90,000
2024-06-28	16.400	16.650	16.400	16.600	15.994	137,000
2024-06-27	16.400	16.600	16.400	16.500	15.898	65,000
2024-06-26	16.600	16.600	16.550	16.550	15.946	42,000
2024-06-25	16.600	16.650	16.500	16.600	15.994	79,000
2024-06-24	16.600	16.650	16.550	16.600	15.994	83,000
2024-06-21	16.550	16.700	16.550	16.600	15.994	90,000
2024-06-20	16.550	16.700	16.550	16.550	15.946	52,000
2024-06-19	16.600	16.600	16.500	16.500	15.898	162,000
2024-06-18	16.650	16.650	16.600	16.600	15.994	88,000
2024-06-17	16.750	16.750	16.500	16.600	15.994	49,000
2024-06-14	16.600	16.650	16.500	16.650	16.042	94,000
2024-06-13	16.650	16.650	16.500	16.600	15.994	110,000
2024-06-12	16.900	16.900	16.500	16.600	15.994	130,000
2024-06-11	16.700	16.700	16.500	16.500	15.898	130,000
2024-06-07	16.750	16.750	16.600	16.700	16.091	75,000
2024-06-06	16.900	16.900	16.500	16.600	15.994	136,000
2024-06-05	16.700	16.750	16.550	16.700	16.091	76,000
2024-06-04	16.900	16.900	16.700	16.700	16.091	104,000
2024-06-03	16.900	16.900	16.750	16.900	16.283	125,000
2024-05-31	16.850	17.000	16.750	16.900	16.283	166,000
2024-05-30	16.900	16.950	16.750	16.850	16.235	86,000
2024-05-29	16.800	17.000	16.700	16.850	16.235	169,000
2024-05-28	16.850	16.850	16.750	16.800	16.187	96,000
2024-05-27	16.800	17.000	16.700	16.850	16.235	163,000
2024-05-24	16.950	16.950	16.750	16.800	16.187	178,000
2024-05-23	17.100	17.100	16.900	17.000	16.380	106,000
2024-05-22	17.350	17.350	17.000	17.100	16.476	191,000
2024-05-21	17.150	17.350	17.150	17.250	16.620	278,000
2024-05-20	16.800	17.600	16.800	17.050	16.428	1,094,000
2024-05-17	16.650	16.700	16.550	16.700	16.091	136,000
2024-05-16	16.800	16.800	16.600	16.650	16.042	98,000
2024-05-15	16.600	16.650	16.500	16.650	16.042	162,000
2024-05-14	16.450	16.550	16.300	16.500	15.898	216,000
2024-05-13	16.700	16.700	16.550	16.550	15.946	146,000
2024-05-10	16.800	16.800	16.600	16.700	16.091	109,000
2024-05-09	16.650	16.700	16.500	16.700	16.091	206,000
2024-05-08	16.650	16.700	16.500	16.600	15.994	307,000
2024-05-07	16.850	16.850	16.650	16.700	16.091	281,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-17	0.5000 TWD
2024-04-18	1.1000 TWD
2023-04-13	1.8000 TWD
2022-06-24	1.1000 TWD
2020-07-06	0.2000 TWD
2019-07-01	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.