Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	16.800	16.850	16.800	16.850	16.235	148,000
2024-05-03	16.950	17.000	16.800	16.800	16.187	246,000
2024-05-02	16.900	16.900	16.750	16.900	16.283	234,000
2024-04-30	16.900	16.950	16.850	16.850	16.235	116,000
2024-04-29	16.800	16.950	16.800	16.850	16.235	161,000
2024-04-26	16.900	16.900	16.800	16.800	16.187	121,000
2024-04-25	16.850	16.850	16.750	16.800	16.187	104,000
2024-04-24	16.850	17.000	16.800	16.850	16.235	100,000
2024-04-23	16.800	16.950	16.800	16.850	16.235	147,000
2024-04-22	16.900	17.100	16.850	16.850	16.235	236,000
2024-04-19	17.300	17.300	16.850	16.900	16.283	524,000
2024-04-18	17.300	17.550	17.200	17.250	16.620	870,000
2024-04-17	18.550	18.600	18.450	18.550	16.813	890,000
2024-04-16	18.800	18.800	18.400	18.450	16.723	461,000
2024-04-15	18.600	18.750	18.450	18.700	16.949	766,000
2024-04-12	18.600	18.600	18.500	18.600	16.859	342,000
2024-04-11	18.600	18.600	18.400	18.500	16.768	678,000
2024-04-10	18.900	18.950	18.550	18.600	16.859	880,000
2024-04-09	18.500	18.950	18.500	18.900	17.130	1,112,000
2024-04-08	18.150	18.550	18.150	18.500	16.768	544,000
2024-04-03	18.300	18.900	18.150	18.150	16.451	849,000
2024-04-02	18.150	18.400	18.050	18.050	16.360	380,000
2024-04-01	18.100	18.200	18.050	18.050	16.360	282,000
2024-03-29	17.900	18.050	17.850	18.000	16.315	269,000
2024-03-28	17.900	17.900	17.800	17.850	16.179	298,000
2024-03-27	17.750	17.850	17.600	17.800	16.133	409,000
2024-03-26	17.700	17.700	17.700	17.700	16.043	0
2024-03-25	17.700	17.700	17.700	17.700	16.043	0
2024-03-22	17.700	17.800	17.500	17.700	16.043	444,000
2024-03-21	17.550	17.700	17.550	17.650	15.997	315,000
2024-03-20	17.450	17.450	17.450	17.450	15.816	0
2024-03-19	17.350	17.600	17.300	17.450	15.816	408,000
2024-03-18	17.350	17.350	17.200	17.250	15.635	245,000
2024-03-15	17.600	17.600	17.350	17.350	15.726	311,000
2024-03-14	17.500	17.550	17.400	17.450	15.816	245,000
2024-03-13	17.650	17.650	17.650	17.650	15.997	0
2024-03-12	17.500	17.650	17.400	17.650	15.997	232,000
2024-03-11	17.200	17.300	17.200	17.250	15.635	194,000
2024-03-08	17.600	17.700	17.050	17.200	15.590	850,000
2024-03-07	17.800	17.850	17.700	17.750	16.088	135,000
2024-03-06	17.900	17.950	17.700	17.750	16.088	220,000
2024-03-05	17.850	17.900	17.800	17.800	16.133	291,000
2024-03-04	18.000	18.000	17.850	17.850	16.179	129,000
2024-03-01	18.050	18.050	17.850	17.900	16.224	152,000
2024-02-29	18.050	18.050	17.950	18.000	16.315	213,000
2024-02-27	17.850	18.050	17.850	18.050	16.360	227,000
2024-02-26	18.050	18.050	17.850	17.950	16.269	267,000
2024-02-23	18.200	18.200	18.000	18.050	16.360	199,000
2024-02-22	17.950	18.150	17.900	18.100	16.405	258,000
2024-02-21	17.950	18.000	17.950	17.950	16.269	137,000
2024-02-20	18.050	18.050	17.850	17.900	16.224	185,000
2024-02-19	17.900	18.050	17.850	18.050	16.360	267,000
2024-02-16	17.750	17.900	17.700	17.900	16.224	160,000
2024-02-15	17.700	18.350	17.400	17.750	16.088	484,000
2024-02-05	17.900	17.900	17.700	17.900	16.224	107,000
2024-02-02	18.000	18.000	17.900	17.900	16.224	109,000
2024-02-01	18.000	18.100	17.950	18.000	16.315	70,000
2024-01-31	18.050	18.050	18.000	18.000	16.315	83,000
2024-01-30	18.100	18.150	18.000	18.050	16.360	73,000
2024-01-29	18.050	18.200	18.050	18.100	16.405	118,000

← NewerPage 11 of 21 · 1,216 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.