Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.600	18.600	18.400	18.550	16.813	202,000
2023-08-04	18.500	18.550	18.350	18.550	16.813	196,000
2023-08-02	18.400	18.650	18.350	18.450	16.723	255,000
2023-08-01	18.550	18.550	18.350	18.450	16.723	101,000
2023-07-31	18.600	18.650	18.350	18.400	16.677	275,000
2023-07-28	18.800	18.800	18.450	18.650	16.904	174,000
2023-07-27	18.700	18.800	18.650	18.800	17.040	266,000
2023-07-26	18.450	18.750	18.400	18.650	16.904	329,000
2023-07-25	18.400	18.500	18.250	18.400	16.677	220,000
2023-07-24	18.550	18.550	18.300	18.350	16.632	288,000
2023-07-21	18.700	18.850	18.400	18.850	17.085	284,000
2023-07-20	18.200	18.900	18.150	18.900	17.130	280,000
2023-07-19	18.300	18.300	18.100	18.200	16.496	284,000
2023-07-18	18.450	18.450	18.050	18.200	16.496	473,000
2023-07-17	18.350	18.500	18.300	18.400	16.677	239,000
2023-07-14	18.150	18.400	18.100	18.300	16.587	289,000
2023-07-13	18.400	18.400	18.100	18.100	16.405	399,000
2023-07-12	18.650	18.800	18.200	18.200	16.496	949,000
2023-07-11	18.850	19.050	18.600	18.650	16.904	737,000
2023-07-10	19.200	19.250	18.800	18.850	17.085	1,385,000
2023-07-07	19.700	19.700	19.250	19.500	17.674	734,000
2023-07-06	20.100	20.100	19.700	19.700	17.856	963,000
2023-07-05	20.250	20.350	20.100	20.100	18.218	502,000
2023-07-04	20.300	20.450	20.100	20.250	18.354	450,000
2023-07-03	20.450	20.500	20.200	20.250	18.354	664,000
2023-06-30	20.500	20.550	20.300	20.400	18.490	526,000
2023-06-29	20.550	20.750	20.400	20.450	18.535	1,017,000
2023-06-28	20.150	20.500	20.100	20.500	18.581	1,276,000
2023-06-27	20.000	20.250	19.950	20.100	18.218	740,000
2023-06-26	20.100	20.100	19.950	19.950	18.082	390,000
2023-06-21	20.100	20.100	19.750	19.900	18.037	515,000
2023-06-20	19.950	20.050	19.950	20.000	18.127	194,000
2023-06-19	20.250	20.300	19.900	19.950	18.082	730,000
2023-06-16	20.100	20.300	20.100	20.200	18.309	745,000
2023-06-15	20.000	20.100	19.900	20.050	18.173	519,000
2023-06-14	19.900	20.200	19.850	19.900	18.037	452,000
2023-06-13	19.950	19.950	19.750	19.850	17.991	374,000
2023-06-12	20.300	20.300	19.950	19.950	18.082	645,000
2023-06-09	20.400	20.400	20.150	20.300	18.399	551,000
2023-06-08	20.400	20.400	20.050	20.300	18.399	861,000
2023-06-07	20.150	20.350	20.150	20.200	18.309	1,146,000
2023-06-06	20.000	20.050	19.900	19.950	18.082	717,000
2023-06-05	19.600	20.000	19.600	19.950	18.082	732,000
2023-06-02	19.400	19.550	19.350	19.500	17.674	399,000
2023-06-01	19.300	19.400	19.150	19.300	17.493	343,000
2023-05-31	19.150	19.350	19.050	19.250	17.448	230,000
2023-05-30	19.400	19.400	19.100	19.150	17.357	429,000
2023-05-29	19.350	19.400	19.250	19.250	17.448	254,000
2023-05-26	19.500	19.500	19.200	19.250	17.448	640,000
2023-05-25	19.750	19.750	19.500	19.500	17.674	456,000
2023-05-24	19.850	19.850	19.600	19.750	17.901	580,000
2023-05-23	19.700	19.850	19.600	19.800	17.946	407,000
2023-05-22	19.500	19.700	19.400	19.650	17.810	371,000
2023-05-19	19.900	19.900	19.450	19.500	17.674	970,000
2023-05-18	20.000	20.000	19.850	19.900	18.037	296,000
2023-05-17	20.000	20.050	19.800	19.900	18.037	555,000
2023-05-16	20.050	20.200	19.850	19.950	18.082	639,000
2023-05-15	20.000	20.000	19.700	19.800	17.946	387,000
2023-05-12	20.000	20.100	19.700	20.000	18.127	400,000
2023-05-11	20.350	20.350	19.800	19.800	17.946	981,000

← NewerPage 14 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.