Yeou Yih Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	20.200	20.250	20.000	20.250	18.354	439,000
2023-05-09	20.500	20.500	19.850	20.250	18.354	2,084,000
2023-05-08	20.600	21.200	20.550	20.900	18.943	3,973,000
2023-05-05	20.000	20.450	19.950	20.300	18.399	1,843,000
2023-05-04	19.600	19.850	19.500	19.550	17.720	797,000
2023-05-03	19.300	19.750	19.150	19.600	17.765	690,000
2023-05-02	19.150	19.350	18.950	19.350	17.538	709,000
2023-04-28	19.300	19.350	19.050	19.100	17.312	528,000
2023-04-27	19.250	19.350	18.950	19.200	17.402	485,000
2023-04-26	19.050	19.300	18.950	19.200	17.402	739,000
2023-04-25	20.000	20.000	19.050	19.250	17.448	1,190,000
2023-04-24	19.700	20.000	19.700	19.950	18.082	647,000
2023-04-21	20.350	20.400	19.650	19.700	17.856	1,279,000
2023-04-20	20.850	20.850	20.200	20.300	18.399	1,363,000
2023-04-19	21.300	21.350	20.800	20.850	18.898	1,406,000
2023-04-18	21.500	21.650	21.200	21.200	19.215	1,321,000
2023-04-17	21.450	21.850	21.250	21.450	19.442	1,854,000
2023-04-14	22.050	22.150	21.300	21.350	19.351	3,185,000
2023-04-13	21.200	22.800	20.800	22.250	20.167	7,304,000
2023-04-12	22.750	23.000	22.650	23.000	19.215	4,036,000
2023-04-11	22.900	22.900	22.600	22.800	19.048	2,320,000
2023-04-10	22.350	23.000	22.350	22.900	19.132	4,314,000
2023-04-07	21.600	22.200	21.600	22.150	18.505	2,234,000
2023-04-06	21.450	21.700	21.300	21.550	18.004	1,235,000
2023-03-31	21.350	21.500	21.300	21.450	17.920	752,000
2023-03-30	21.150	21.450	21.050	21.400	17.878	797,000
2023-03-29	21.350	21.450	21.100	21.150	17.670	1,008,000
2023-03-28	21.600	21.700	21.350	21.350	17.837	961,000
2023-03-27	21.300	21.650	21.300	21.550	18.004	993,000
2023-03-24	21.850	21.900	21.000	21.250	17.753	1,824,000
2023-03-23	21.950	21.950	21.800	21.800	18.213	627,000
2023-03-22	22.050	22.100	21.900	21.950	18.338	510,000
2023-03-21	21.800	22.150	21.800	22.000	18.380	935,000
2023-03-20	21.500	21.850	21.100	21.800	18.213	1,670,000
2023-03-17	20.750	21.400	20.750	21.300	17.795	958,000
2023-03-16	21.900	22.000	20.400	20.650	17.252	1,719,000
2023-03-15	22.000	22.200	22.000	22.100	18.463	461,000
2023-03-14	22.000	22.150	21.850	21.900	18.296	612,000
2023-03-13	21.750	22.100	21.350	22.100	18.463	1,232,000
2023-03-10	22.250	22.250	21.650	21.850	18.254	1,075,000
2023-03-09	22.350	22.600	22.150	22.300	18.630	756,000
2023-03-08	21.800	22.300	21.750	22.300	18.630	1,722,000
2023-03-07	21.650	21.800	21.500	21.750	18.171	561,000
2023-03-06	21.850	21.950	21.600	21.700	18.129	879,000
2023-03-03	21.700	21.800	21.300	21.750	18.171	1,288,000
2023-03-02	21.350	21.650	21.050	21.650	18.087	1,727,000
2023-03-01	21.000	21.450	21.000	21.300	17.795	1,789,000
2023-02-24	20.850	20.900	20.300	20.750	17.335	1,145,000
2023-02-23	21.400	21.500	20.750	20.800	17.377	1,755,000
2023-02-22	21.250	21.400	20.850	21.350	17.837	1,093,000
2023-02-21	20.700	21.250	20.600	21.250	17.753	1,465,000
2023-02-20	20.150	20.600	20.150	20.600	17.210	953,000
2023-02-17	20.200	20.200	20.000	20.150	16.834	311,000
2023-02-16	19.800	20.250	19.800	20.200	16.876	1,060,000
2023-02-15	19.850	19.850	19.600	19.800	16.542	549,000
2023-02-14	19.700	20.300	19.550	19.800	16.542	2,210,000
2023-02-13	19.350	19.700	19.200	19.700	16.458	724,000
2023-02-10	19.750	19.750	19.300	19.550	16.333	773,000
2023-02-09	19.750	19.750	19.550	19.600	16.375	397,000
2023-02-08	19.850	19.950	19.700	19.750	16.500	797,000

← NewerPage 15 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.