Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.150	17.300	17.150	17.250	15.635	89,000
2023-11-01	17.150	17.250	17.150	17.150	15.544	75,000
2023-10-31	17.300	17.350	17.150	17.250	15.635	132,000
2023-10-30	17.350	17.350	17.200	17.250	15.635	54,000
2023-10-27	17.300	17.350	17.250	17.300	15.680	65,000
2023-10-26	17.300	17.350	17.200	17.300	15.680	50,000
2023-10-25	17.250	17.350	17.200	17.350	15.726	107,000
2023-10-24	17.100	17.200	17.000	17.200	15.590	108,000
2023-10-23	17.050	17.100	17.000	17.050	15.454	153,000
2023-10-20	17.000	17.050	16.800	17.050	15.454	208,000
2023-10-19	17.000	17.050	17.000	17.000	15.408	159,000
2023-10-18	17.100	17.100	16.900	16.950	15.363	178,000
2023-10-17	17.250	17.250	17.100	17.100	15.499	112,000
2023-10-16	17.150	17.200	17.100	17.200	15.590	97,000
2023-10-13	17.300	17.300	17.100	17.250	15.635	80,000
2023-10-12	17.200	17.300	17.100	17.300	15.680	105,000
2023-10-11	17.100	17.200	17.100	17.200	15.590	77,000
2023-10-06	17.000	17.150	17.000	17.150	15.544	102,000
2023-10-05	17.000	17.100	16.950	17.000	15.408	102,000
2023-10-04	17.000	17.050	16.750	17.000	15.408	376,000
2023-10-03	17.300	17.300	17.050	17.050	15.454	68,000
2023-10-02	17.150	17.200	17.050	17.100	15.499	40,000
2023-09-28	17.050	17.150	17.050	17.050	15.454	99,000
2023-09-27	17.150	17.150	17.050	17.050	15.454	179,000
2023-09-26	17.200	17.200	17.050	17.200	15.590	138,000
2023-09-25	17.200	17.300	17.200	17.200	15.590	120,000
2023-09-22	17.150	17.200	17.050	17.200	15.590	167,000
2023-09-21	17.600	17.600	17.150	17.200	15.590	407,000
2023-09-20	17.700	17.700	17.500	17.550	15.907	173,000
2023-09-19	17.750	17.750	17.650	17.700	16.043	108,000
2023-09-18	17.650	17.750	17.650	17.700	16.043	212,000
2023-09-15	17.900	17.900	17.700	17.800	16.133	154,000
2023-09-14	17.850	17.900	17.750	17.850	16.179	174,000
2023-09-13	17.700	17.850	17.700	17.850	16.179	100,000
2023-09-12	17.600	17.700	17.600	17.700	16.043	140,000
2023-09-11	17.950	17.950	17.400	17.550	15.907	393,000
2023-09-08	17.600	18.100	17.600	17.900	16.224	815,000
2023-09-07	17.200	17.300	17.150	17.300	15.680	111,000
2023-09-06	17.450	17.450	17.100	17.150	15.544	174,000
2023-09-05	17.450	17.500	17.350	17.500	15.862	118,000
2023-09-04	17.250	17.550	17.150	17.350	15.726	359,000
2023-09-01	17.100	17.300	17.100	17.250	15.635	329,000
2023-08-31	17.150	17.150	17.000	17.150	15.544	108,000
2023-08-30	17.050	17.100	17.000	17.100	15.499	63,000
2023-08-29	17.000	17.050	16.950	17.050	15.454	70,000
2023-08-28	16.900	17.050	16.900	17.050	15.454	141,000
2023-08-25	16.900	17.000	16.900	17.000	15.408	147,000
2023-08-24	16.950	17.000	16.900	16.950	15.363	136,000
2023-08-23	16.850	16.900	16.650	16.900	15.318	115,000
2023-08-22	17.000	17.000	16.700	16.800	15.227	442,000
2023-08-21	17.400	17.400	17.100	17.100	15.499	90,000
2023-08-18	17.300	17.500	17.250	17.400	15.771	231,000
2023-08-17	17.050	17.400	17.000	17.300	15.680	159,000
2023-08-16	17.050	17.300	16.950	17.250	15.635	331,000
2023-08-15	17.000	17.150	16.800	17.150	15.544	363,000
2023-08-14	17.400	17.400	16.900	16.900	15.318	609,000
2023-08-11	17.500	17.550	17.350	17.400	15.771	236,000
2023-08-10	17.850	17.850	17.300	17.350	15.726	801,000
2023-08-09	18.200	18.200	17.850	17.900	16.224	647,000
2023-08-08	18.600	18.600	18.350	18.400	16.677	176,000

← NewerPage 13 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.