Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.000	18.150	18.000	18.100	16.405	118,000
2024-01-25	18.150	18.150	18.000	18.000	16.315	119,000
2024-01-24	18.050	18.200	18.050	18.150	16.451	84,000
2024-01-23	17.950	18.050	17.900	18.050	16.360	73,000
2024-01-22	18.000	18.000	17.850	18.000	16.315	93,000
2024-01-19	17.950	17.950	17.850	17.950	16.269	49,000
2024-01-18	17.650	18.050	17.650	17.800	16.133	315,000
2024-01-17	17.900	17.950	17.650	17.700	16.043	248,000
2024-01-16	18.150	18.150	17.850	17.900	16.224	250,000
2024-01-15	18.400	18.400	18.100	18.150	16.451	117,000
2024-01-12	18.250	18.350	18.150	18.200	16.496	181,000
2024-01-11	18.300	18.300	18.150	18.200	16.496	139,000
2024-01-10	18.300	18.350	18.150	18.200	16.496	158,000
2024-01-09	18.550	18.550	18.250	18.300	16.587	340,000
2024-01-08	18.800	18.900	18.400	18.400	16.677	991,000
2024-01-05	18.100	18.250	18.000	18.100	16.405	204,000
2024-01-04	18.150	18.300	18.100	18.100	16.405	200,000
2024-01-03	18.300	18.500	18.150	18.150	16.451	222,000
2024-01-02	18.300	18.300	18.200	18.250	16.541	107,000
2023-12-29	18.300	18.300	18.050	18.250	16.541	408,000
2023-12-28	18.550	18.550	18.250	18.250	16.541	262,000
2023-12-27	18.500	18.850	18.200	18.350	16.632	604,000
2023-12-26	18.550	18.650	18.300	18.450	16.723	390,000
2023-12-25	18.600	19.100	18.450	18.450	16.723	1,029,000
2023-12-22	18.700	18.700	18.350	18.450	16.723	249,000
2023-12-21	18.500	18.800	18.450	18.550	16.813	403,000
2023-12-20	18.550	19.150	18.500	18.500	16.768	825,000
2023-12-19	18.850	18.850	18.150	18.400	16.677	868,000
2023-12-18	19.150	19.550	18.500	18.750	16.994	2,824,000
2023-12-15	17.700	19.350	17.700	19.000	17.221	4,125,000
2023-12-14	17.650	17.700	17.600	17.650	15.997	87,000
2023-12-13	17.650	17.700	17.550	17.600	15.952	103,000
2023-12-12	17.700	17.750	17.600	17.650	15.997	91,000
2023-12-11	17.650	17.750	17.650	17.650	15.997	69,000
2023-12-08	17.800	17.800	17.650	17.700	16.043	54,000
2023-12-07	17.800	17.800	17.650	17.750	16.088	114,000
2023-12-06	17.850	17.850	17.750	17.800	16.133	115,000
2023-12-05	17.900	17.900	17.700	17.800	16.133	209,000
2023-12-04	17.900	17.950	17.850	17.900	16.224	110,000
2023-12-01	17.800	17.950	17.750	17.900	16.224	106,000
2023-11-30	17.950	17.950	17.800	17.800	16.133	105,000
2023-11-29	18.000	18.050	17.850	17.950	16.269	98,000
2023-11-28	17.800	17.950	17.800	17.950	16.269	114,000
2023-11-27	17.900	18.000	17.750	17.750	16.088	118,000
2023-11-24	17.950	18.050	17.900	17.950	16.269	112,000
2023-11-23	18.100	18.100	17.900	18.000	16.315	417,000
2023-11-22	17.550	17.850	17.550	17.750	16.088	315,000
2023-11-21	17.600	17.700	17.550	17.550	15.907	206,000
2023-11-20	17.500	17.550	17.450	17.550	15.907	116,000
2023-11-17	17.550	17.550	17.450	17.500	15.862	96,000
2023-11-16	17.450	17.600	17.400	17.550	15.907	218,000
2023-11-15	17.400	17.550	17.350	17.450	15.816	185,000
2023-11-14	17.350	17.400	17.350	17.400	15.771	217,000
2023-11-13	17.400	17.400	17.200	17.350	15.726	262,000
2023-11-10	17.450	17.450	17.300	17.400	15.771	65,000
2023-11-09	17.400	17.450	17.350	17.450	15.816	131,000
2023-11-08	17.600	17.600	17.350	17.500	15.862	299,000
2023-11-07	17.600	17.700	17.500	17.700	16.043	144,000
2023-11-06	17.400	17.600	17.350	17.600	15.952	271,000
2023-11-03	17.350	17.350	17.250	17.350	15.726	102,000

← NewerPage 12 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.